Want to see ANVS full AI Analyst Report?
Annovis Bio (ANVS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.02 | 1.17 | 1.01 | 1.13 | 1.13 | +10.78% | 1,484,100 | 1.68 |
| Oct 29, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | +0.00% | 1,482,414 | 1.71 |
| Oct 28, 2026 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | +2.00% | 911,375 | 1.06 |
| Oct 27, 2026 | 0.95 | 1.03 | 0.95 | 1.00 | 1.00 | +4.49% | 912,823 | 1.07 |
| Oct 26, 2026 | 1.00 | 1.00 | 0.93 | 0.96 | 0.96 | -4.20% | 593,042 | 0.70 |
| Oct 23, 2026 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | +0.81% | 315,797 | 0.37 |
| Oct 22, 2026 | 0.99 | 1.05 | 0.98 | 0.99 | 0.99 | -0.20% | 448,434 | 0.52 |
| Oct 21, 2026 | 1.00 | 1.04 | 0.99 | 0.99 | 0.99 | +1.53% | 546,328 | 0.63 |
| Oct 20, 2026 | 0.96 | 1.04 | 0.96 | 0.98 | 0.98 | +1.88% | 703,977 | 0.81 |
| Oct 19, 2026 | 1.00 | 1.04 | 0.95 | 0.96 | 0.96 | -3.32% | 641,347 | 0.75 |
| Oct 16, 2026 | 1.06 | 1.08 | 0.99 | 0.99 | 0.99 | -5.43% | 641,422 | 0.75 |
| Oct 15, 2026 | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | +2.94% | 572,215 | 0.67 |
| Oct 14, 2026 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | -3.77% | 850,261 | 1.00 |
| Oct 13, 2026 | 1.15 | 1.15 | 1.05 | 1.06 | 1.06 | -7.83% | 851,014 | 1.01 |
| Oct 12, 2026 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -4.96% | 460,230 | 0.54 |
| Oct 09, 2026 | 1.17 | 1.24 | 1.14 | 1.21 | 1.21 | +3.42% | 521,897 | 0.60 |
| Oct 08, 2026 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 815,379 | 0.94 |
| Oct 07, 2026 | 1.17 | 1.23 | 1.16 | 1.21 | 1.21 | +2.54% | 430,012 | 0.49 |
| Oct 06, 2026 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | -1.67% | 538,719 | 0.61 |
| Oct 05, 2026 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | +1.69% | 657,624 | 0.73 |
| Oct 02, 2026 | 1.19 | 1.20 | 1.14 | 1.18 | 1.18 | +0.85% | 648,538 | 0.71 |
| Oct 01, 2026 | 1.27 | 1.28 | 1.16 | 1.17 | 1.17 | -7.87% | 1,188,444 | 1.31 |
| Sep 30, 2026 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 572,994 | 0.64 |
| Sep 29, 2026 | 1.39 | 1.41 | 1.30 | 1.30 | 1.30 | -5.80% | 812,053 | 0.90 |
| Sep 28, 2026 | 1.32 | 1.43 | 1.30 | 1.38 | 1.38 | +5.34% | 1,198,608 | 1.34 |
| Sep 25, 2026 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | 573,617 | 0.64 |
| Sep 24, 2026 | 1.27 | 1.34 | 1.23 | 1.33 | 1.33 | +4.72% | 855,174 | 0.96 |
| Sep 23, 2026 | 1.30 | 1.33 | 1.24 | 1.27 | 1.27 | +0.79% | 1,145,513 | 1.27 |
| Sep 22, 2026 | 1.19 | 1.30 | 1.19 | 1.26 | 1.26 | +5.88% | 1,214,829 | 1.35 |
| Sep 21, 2026 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | +4.39% | 885,901 | 0.99 |
| Sep 18, 2026 | 1.12 | 1.16 | 1.09 | 1.14 | 1.14 | +3.64% | 681,977 | 0.76 |
| Sep 17, 2026 | 1.10 | 1.17 | 1.08 | 1.10 | 1.10 | +5.77% | 1,521,833 | 1.72 |
| Sep 16, 2026 | 1.12 | 1.13 | 1.04 | 1.04 | 1.04 | -7.14% | 1,432,807 | 1.63 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 824,332 | 0.93 |
| Sep 14, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | +1.79% | 1,201,834 | 1.38 |
| Sep 11, 2026 | 1.20 | 1.23 | 1.10 | 1.12 | 1.12 | -5.88% | 1,894,431 | 2.22 |
| Sep 10, 2026 | 1.21 | 1.26 | 1.17 | 1.19 | 1.19 | -2.46% | 1,338,021 | 1.59 |
| Sep 09, 2026 | 1.31 | 1.32 | 1.22 | 1.22 | 1.22 | -6.15% | 1,747,759 | 2.10 |
| Sep 08, 2026 | 1.39 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 1,963,309 | 2.39 |
| Sep 07, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | +0.72% | 1,532,941 | 1.85 |
| Sep 03, 2026 | 1.65 | 1.68 | 1.32 | 1.38 | 1.38 | -18.82% | 7,225,595 | 9.80 |
| Sep 02, 2026 | 1.71 | 1.76 | 1.69 | 1.70 | 1.70 | +0.59% | 606,825 | 0.80 |
| Sep 01, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 457,167 | 0.60 |
| Aug 31, 2026 | 1.72 | 1.78 | 1.70 | 1.72 | 1.72 | +0.00% | 425,505 | 0.55 |
| Aug 28, 2026 | 1.78 | 1.83 | 1.71 | 1.72 | 1.72 | -4.97% | 498,427 | 0.62 |
| Aug 27, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | +1.69% | 301,972 | 0.37 |
| Aug 26, 2026 | 1.84 | 1.86 | 1.76 | 1.78 | 1.78 | -2.20% | 235,712 | 0.29 |
| Aug 25, 2026 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | +4.00% | 560,282 | 0.67 |
| Aug 24, 2026 | 1.83 | 1.83 | 1.74 | 1.75 | 1.75 | -3.85% | 670,723 | 0.79 |