Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Annovis Bio Inc (NY: ANVS )

7.290 +0.210 (+2.97%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 7.130 7.360 6.910 7.290 107,818 +0.21(+2.97%)
May 23, 2024 7.850 7.850 6.820 7.080 324,534 -0.57(-7.45%)
May 22, 2024 7.950 8.240 7.510 7.650 328,191 -0.58(-7.05%)
May 21, 2024 8.700 9.180 8.230 8.230 270,633 -0.52(-5.94%)
May 20, 2024 8.350 8.980 8.000 8.750 320,612 +0.44(+5.29%)
May 17, 2024 8.000 8.350 7.380 8.310 472,061 +0.28(+3.49%)
May 16, 2024 8.720 9.080 8.030 8.030 462,909 -0.69(-7.91%)
May 15, 2024 8.500 10.40 8.490 8.720 1,016,366 +0.36(+4.31%)
May 14, 2024 7.030 8.360 6.954 8.360 788,430 +1.51(+22.04%)
May 13, 2024 6.500 7.260 6.170 6.850 588,678 +0.92(+15.51%)
May 10, 2024 6.130 6.350 5.400 5.930 536,099 -0.10(-1.66%)
May 09, 2024 5.100 6.930 5.000 6.030 2,117,269 +1.21(+25.10%)
May 08, 2024 5.300 5.300 4.790 4.820 420,005 -0.53(-9.91%)
May 07, 2024 5.490 5.560 5.200 5.350 329,243 -0.04(-0.74%)
May 06, 2024 5.300 5.760 5.210 5.390 397,962 +0.21(+4.05%)
May 03, 2024 5.470 5.730 4.860 5.180 609,601 -0.27(-4.95%)
May 02, 2024 6.200 6.200 5.450 5.450 673,321 -0.66(-10.80%)
May 01, 2024 5.460 6.310 5.460 6.110 1,077,337 +0.54(+9.69%)
Apr 30, 2024 6.890 6.890 5.368 5.570 2,171,094 -1.71(-23.49%)
Apr 29, 2024 18.00 20.00 5.230 7.280 9,592,046 -10.73(-59.58%)
Apr 26, 2024 13.71 18.20 13.71 18.01 1,059,644 +4.41(+32.43%)
Apr 25, 2024 12.55 13.64 12.55 13.60 330,059 +0.86(+6.75%)
Apr 24, 2024 11.99 13.65 11.98 12.74 490,102 +0.86(+7.24%)
Apr 23, 2024 11.57 12.34 11.40 11.88 226,539 +0.39(+3.39%)
Apr 22, 2024 10.17 11.74 10.10 11.49 320,016 +1.43(+14.21%)
Apr 19, 2024 9.850 10.18 9.620 10.06 224,762 +0.21(+2.13%)
Apr 18, 2024 9.110 9.880 9.040 9.850 241,420 +0.86(+9.57%)
Apr 17, 2024 10.00 10.32 8.860 8.990 292,877 -1.09(-10.81%)
Apr 16, 2024 11.00 11.12 9.601 10.08 194,003 -1.01(-9.11%)
Apr 15, 2024 11.68 11.99 10.85 11.09 153,981 -0.54(-4.64%)
Apr 12, 2024 12.18 12.20 11.59 11.63 132,877 -0.57(-4.67%)
Apr 11, 2024 11.90 12.33 11.80 12.20 147,604 +0.45(+3.83%)
Apr 10, 2024 11.09 11.80 10.86 11.75 98,041 +0.26(+2.26%)
Apr 09, 2024 11.48 12.15 11.26 11.49 141,447 +0.03(+0.26%)
Apr 08, 2024 10.97 11.68 10.91 11.46 157,407 +0.36(+3.24%)
Apr 05, 2024 11.19 11.59 10.85 11.10 186,055 +0.06(+0.54%)
Apr 04, 2024 11.22 11.47 10.87 11.04 185,488 -0.25(-2.21%)
Apr 03, 2024 11.25 11.59 11.14 11.29 118,745 +0.11(+0.98%)
Apr 02, 2024 12.24 12.32 11.07 11.18 200,714 -0.78(-6.52%)
Apr 01, 2024 12.00 12.44 11.55 11.96 191,227 +0.06(+0.50%)
Mar 28, 2024 12.00 12.57 11.58 11.90 249,607 -0.13(-1.08%)
Mar 27, 2024 11.73 12.30 11.59 12.03 173,587 +0.25(+2.12%)
Mar 26, 2024 12.45 12.45 11.52 11.78 252,617 -0.12(-1.01%)
Mar 25, 2024 11.60 11.92 10.92 11.90 303,977 +0.59(+5.22%)
Mar 22, 2024 11.81 11.81 10.60 11.31 255,939 -0.52(-4.40%)
Mar 21, 2024 11.15 12.45 10.80 11.83 424,115 +0.73(+6.58%)
Mar 20, 2024 9.850 13.26 9.600 11.10 2,139,497 +2.18(+24.44%)
Mar 19, 2024 9.340 9.440 8.900 8.920 154,337 -0.47(-5.01%)
Mar 18, 2024 9.900 10.05 9.320 9.390 158,193 +0.30(+3.30%)
Mar 15, 2024 8.900 9.400 8.900 9.090 119,569 +0.17(+1.91%)
Mar 14, 2024 9.000 9.200 8.893 8.920 81,518 -0.17(-1.87%)
Mar 13, 2024 9.200 9.620 9.000 9.090 126,701 -0.25(-2.68%)
Mar 12, 2024 9.250 9.470 8.998 9.340 69,126 +0.33(+3.66%)
Mar 11, 2024 8.760 9.115 8.760 9.010 56,948 +0.04(+0.45%)
Mar 08, 2024 8.910 9.245 8.820 8.970 68,802 +0.17(+1.93%)
Mar 07, 2024 9.420 9.420 8.800 8.800 92,380 -0.55(-5.88%)
Mar 06, 2024 9.070 9.390 9.070 9.350 85,418 +0.29(+3.20%)
Mar 05, 2024 9.060 9.350 8.975 9.060 100,076 -0.04(-0.44%)
Mar 04, 2024 9.240 9.449 8.770 9.100 100,663 +0.23(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.