5 DAY PERFORMANCE
+15.56%
1 MONTH PERFORMANCE
-23.02%
3 MONTH PERFORMANCE
-38.71%
6 MONTH PERFORMANCE
-11.87%
YEAR-TO-DATE PERFORMANCE
-72.99%
1 YEAR PERFORMANCE
-67.10%
Annovis Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $5.17 | $5.04 (-2.51%) | $5.25 | $4.86 | 272,962 | $67.08 M |
| 12/24/2024 | $4.43 | $5.01 (13.09%) | $5.11 | $4.38 | 281,308 | $65.01 M |
| 12/23/2024 | $4.45 | $4.46 (0.22%) | $4.50 | $4.21 | 220,443 | $57.87 M |
| 12/20/2024 | $4.46 | $4.37 (-2.02%) | $4.53 | $4.30 | 330,156 | $56.70 M |
| 12/19/2024 | $4.62 | $4.40 (-4.76%) | $4.70 | $4.38 | 405,505 | $57.09 M |
| 12/18/2024 | $5.11 | $4.71 (-7.83%) | $5.21 | $4.66 | 359,800 | $61.12 M |
| 12/17/2024 | $5.03 | $5.11 (1.59%) | $5.20 | $4.76 | 320,774 | $66.31 M |
| 12/16/2024 | $5.25 | $5.00 (-4.76%) | $5.36 | $5.00 | 410,900 | $64.88 M |
| 12/13/2024 | $5.52 | $5.31 (-3.8%) | $5.60 | $5.20 | 306,500 | $68.90 M |
| 12/12/2024 | $6.05 | $5.56 (-8.1%) | $6.37 | $5.52 | 414,321 | $72.15 M |
| 12/11/2024 | $5.72 | $5.96 (4.2%) | $6.00 | $5.24 | 422,500 | $77.34 M |
| 12/10/2024 | $5.80 | $5.66 (-2.41%) | $5.89 | $5.54 | 284,700 | $73.44 M |
| 12/09/2024 | $6.00 | $5.73 (-4.5%) | $6.15 | $5.72 | 222,334 | $74.35 M |
| 12/06/2024 | $5.99 | $6.00 (0.17%) | $6.25 | $5.78 | 259,707 | $77.85 M |
| 12/05/2024 | $5.97 | $5.82 (-2.51%) | $6.17 | $5.75 | 333,421 | $75.52 M |
| 12/04/2024 | $6.54 | $5.98 (-8.56%) | $6.61 | $5.94 | 441,344 | $77.60 M |
| 12/03/2024 | $7.17 | $6.39 (-10.88%) | $7.22 | $6.34 | 474,800 | $82.92 M |
| 12/02/2024 | $6.75 | $7.28 (7.85%) | $7.39 | $6.75 | 408,956 | $94.46 M |
| 11/29/2024 | $6.50 | $6.71 (3.23%) | $6.75 | $6.50 | 67,300 | $87.07 M |
| 11/27/2024 | $6.71 | $6.54 (-2.53%) | $6.75 | $6.36 | 178,600 | $84.86 M |
| 11/26/2024 | $7.09 | $6.56 (-7.48%) | $7.10 | $6.45 | 271,379 | $85.12 M |
| 11/25/2024 | $6.80 | $7.07 (3.97%) | $7.52 | $6.76 | 379,578 | $91.74 M |
| 11/22/2024 | $6.85 | $6.65 (-2.92%) | $6.95 | $6.62 | 154,808 | $86.29 M |
| 11/21/2024 | $6.53 | $6.79 (3.98%) | $6.89 | $6.37 | 151,156 | $88.11 M |
| 11/20/2024 | $6.66 | $6.54 (-1.8%) | $6.84 | $6.43 | 289,620 | $84.86 M |
| 11/19/2024 | $6.72 | $6.68 (-0.6%) | $6.88 | $6.63 | 139,518 | $86.68 M |
| 11/18/2024 | $6.93 | $6.82 (-1.59%) | $6.97 | $6.71 | 98,721 | $88.50 M |
| 11/15/2024 | $7.10 | $6.84 (-3.66%) | $7.12 | $6.68 | 259,481 | $88.75 M |
| 11/14/2024 | $7.52 | $6.97 (-7.31%) | $7.52 | $6.85 | 245,551 | $90.44 M |
| 11/13/2024 | $7.55 | $7.41 (-1.85%) | $7.77 | $7.36 | 145,200 | $96.15 M |
| 11/12/2024 | $7.76 | $7.54 (-2.84%) | $7.80 | $7.32 | 181,644 | $97.84 M |
| 11/11/2024 | $8.00 | $7.65 (-4.37%) | $8.21 | $7.30 | 605,739 | $99.26 M |
| 11/08/2024 | $8.59 | $8.16 (-5.01%) | $8.70 | $8.00 | 279,400 | $105.88 M |
| 11/07/2024 | $8.63 | $8.61 (-0.23%) | $8.93 | $8.60 | 114,303 | $111.72 M |
| 11/06/2024 | $8.51 | $8.58 (0.82%) | $8.69 | $8.12 | 188,460 | $111.33 M |
| 11/05/2024 | $8.69 | $8.32 (-4.26%) | $8.81 | $8.22 | 186,480 | $107.96 M |
| 11/04/2024 | $9.07 | $8.73 (-3.75%) | $9.23 | $8.66 | 149,343 | $113.28 M |
| 11/01/2024 | $9.45 | $9.09 (-3.81%) | $9.53 | $8.85 | 143,044 | $117.95 M |
| 10/31/2024 | $9.65 | $9.28 (-3.83%) | $9.65 | $9.02 | 243,700 | $120.42 M |
| 10/30/2024 | $9.57 | $9.55 (-0.21%) | $9.78 | $9.39 | 230,014 | $123.92 M |
| 10/29/2024 | $9.63 | $9.75 (1.25%) | $10.16 | $9.63 | 158,127 | $126.51 M |
| 10/28/2024 | $9.87 | $9.70 (-1.72%) | $10.54 | $9.66 | 361,734 | $125.87 M |
| 10/25/2024 | $9.44 | $9.87 (4.56%) | $10.47 | $9.32 | 528,500 | $128.07 M |
| 10/24/2024 | $9.25 | $9.07 (-1.95%) | $9.61 | $9.00 | 139,406 | $117.69 M |
| 10/23/2024 | $9.57 | $9.25 (-3.34%) | $9.66 | $9.06 | 156,056 | $120.03 M |
| 10/22/2024 | $10.05 | $9.63 (-4.18%) | $10.10 | $9.62 | 249,600 | $124.96 M |
| 10/21/2024 | $9.15 | $9.82 (7.32%) | $10.21 | $9.00 | 653,900 | $127.42 M |
| 10/18/2024 | $8.55 | $9.21 (7.72%) | $9.30 | $8.55 | 275,672 | $119.51 M |
| 10/17/2024 | $9.14 | $8.66 (-5.25%) | $9.14 | $8.17 | 426,600 | $112.37 M |
| 10/16/2024 | $8.09 | $9.14 (12.98%) | $9.50 | $7.95 | 909,049 | $118.60 M |
| 10/15/2024 | $7.54 | $7.98 (5.84%) | $8.38 | $7.04 | 1.49 M | $103.55 M |
| 10/14/2024 | $8.13 | $7.51 (-7.63%) | $8.13 | $7.29 | 362,022 | $97.45 M |
| 10/11/2024 | $7.92 | $7.93 (0.13%) | $8.10 | $7.80 | 167,433 | $102.90 M |
| 10/10/2024 | $8.11 | $8.00 (-1.36%) | $8.25 | $7.91 | 180,300 | $103.81 M |
| 10/09/2024 | $8.33 | $8.05 (-3.36%) | $8.48 | $7.99 | 133,149 | $104.46 M |
| 10/08/2024 | $8.21 | $8.33 (1.46%) | $8.47 | $8.13 | 87,900 | $108.09 M |
| 10/07/2024 | $8.29 | $8.20 (-1.09%) | $8.67 | $8.10 | 118,953 | $106.40 M |
| 10/04/2024 | $8.18 | $8.41 (2.81%) | $8.54 | $7.97 | 174,647 | $109.13 M |
| 10/03/2024 | $8.18 | $8.02 (-1.96%) | $8.23 | $7.93 | 140,930 | $104.07 M |
| 10/02/2024 | $8.01 | $8.36 (4.37%) | $8.36 | $7.90 | 139,300 | $108.48 M |
| 10/01/2024 | $8.18 | $7.93 (-3.06%) | $8.34 | $7.84 | 197,000 | $102.90 M |
| 09/30/2024 | $8.14 | $8.06 (-0.98%) | $8.30 | $7.97 | 108,317 | $104.59 M |
| 09/27/2024 | $8.24 | $8.10 (-1.7%) | $8.55 | $8.09 | 111,990 | $105.10 M |
| 09/26/2024 | $8.00 | $8.24 (3%) | $8.24 | $7.82 | 149,231 | $106.92 M |