5 DAY PERFORMANCE
+207.47%
1 MONTH PERFORMANCE
+107.36%
3 MONTH PERFORMANCE
-3.78%
6 MONTH PERFORMANCE
-36.84%
YEAR-TO-DATE PERFORMANCE
+6.36%
1 YEAR PERFORMANCE
-42.72%
Annovis Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.60 | $1.70 (6.25%) | $1.72 | $1.57 | 336,734 | $20.76 M |
| 03/11/2025 | $1.61 | $1.60 (-0.62%) | $1.68 | $1.53 | 240,100 | $20.76 M |
| 03/10/2025 | $1.71 | $1.60 (-6.43%) | $1.76 | $1.57 | 234,820 | $20.76 M |
| 03/07/2025 | $1.70 | $1.74 (2.35%) | $1.77 | $1.68 | 172,102 | $22.58 M |
| 03/06/2025 | $1.66 | $1.71 (3.01%) | $1.75 | $1.60 | 247,400 | $22.19 M |
| 03/05/2025 | $1.68 | $1.69 (0.6%) | $1.70 | $1.60 | 225,700 | $21.93 M |
| 03/04/2025 | $1.63 | $1.66 (1.84%) | $1.73 | $1.57 | 409,966 | $21.54 M |
| 03/03/2025 | $1.89 | $1.65 (-12.7%) | $1.89 | $1.63 | 384,900 | $21.41 M |
| 02/28/2025 | $1.83 | $1.83 (0%) | $1.88 | $1.67 | 373,400 | $23.75 M |
| 02/27/2025 | $1.78 | $1.79 (0.56%) | $1.85 | $1.74 | 658,312 | $23.23 M |
| 02/26/2025 | $1.76 | $1.74 (-1.14%) | $1.84 | $1.72 | 628,800 | $22.58 M |
| 02/25/2025 | $1.99 | $1.80 (-9.55%) | $1.99 | $1.77 | 966,600 | $23.36 M |
| 02/24/2025 | $2.14 | $1.97 (-7.94%) | $2.19 | $1.94 | 724,023 | $25.56 M |
| 02/21/2025 | $2.25 | $2.13 (-5.33%) | $2.27 | $2.11 | 381,700 | $27.64 M |
| 02/20/2025 | $2.31 | $2.23 (-3.46%) | $2.42 | $2.08 | 456,600 | $28.94 M |
| 02/19/2025 | $2.42 | $2.31 (-4.55%) | $2.42 | $2.21 | 935,400 | $29.97 M |
| 02/18/2025 | $2.74 | $2.48 (-9.49%) | $2.77 | $2.47 | 412,671 | $32.18 M |
| 02/14/2025 | $2.65 | $2.73 (3.02%) | $2.79 | $2.61 | 506,500 | $35.42 M |
| 02/13/2025 | $2.58 | $2.60 (0.78%) | $2.67 | $2.48 | 373,926 | $33.74 M |
| 02/12/2025 | $2.52 | $2.58 (2.38%) | $2.58 | $2.45 | 399,633 | $33.48 M |
| 02/11/2025 | $2.71 | $2.52 (-7.01%) | $2.72 | $2.44 | 701,300 | $32.70 M |
| 02/10/2025 | $2.86 | $2.74 (-4.2%) | $2.89 | $2.59 | 840,438 | $35.55 M |
| 02/07/2025 | $3.09 | $2.94 (-4.85%) | $3.13 | $2.88 | 739,636 | $38.15 M |
| 02/06/2025 | $3.11 | $3.08 (-0.96%) | $3.16 | $3.00 | 833,438 | $39.97 M |
| 02/05/2025 | $3.18 | $3.14 (-1.26%) | $3.20 | $3.00 | 911,400 | $40.74 M |
| 02/04/2025 | $3.22 | $3.14 (-2.48%) | $3.36 | $2.99 | 1.39 M | $40.74 M |
| 02/03/2025 | $4.05 | $3.24 (-20%) | $4.48 | $3.07 | 3.75 M | $42.04 M |
| 01/31/2025 | $4.83 | $4.87 (0.83%) | $5.01 | $4.82 | 118,342 | $63.19 M |
| 01/30/2025 | $4.88 | $4.89 (0.2%) | $5.01 | $4.80 | 157,956 | $63.45 M |
| 01/29/2025 | $4.85 | $4.89 (0.82%) | $5.00 | $4.80 | 154,012 | $63.45 M |
| 01/28/2025 | $4.82 | $4.86 (0.83%) | $4.86 | $4.63 | 187,716 | $63.06 M |
| 01/27/2025 | $4.95 | $4.84 (-2.22%) | $5.05 | $4.74 | 186,187 | $62.80 M |
| 01/24/2025 | $5.01 | $4.92 (-1.8%) | $5.12 | $4.89 | 245,411 | $63.84 M |
| 01/23/2025 | $5.26 | $5.11 (-2.85%) | $5.30 | $5.01 | 163,611 | $66.31 M |
| 01/22/2025 | $5.21 | $5.31 (1.92%) | $5.50 | $5.20 | 220,533 | $68.90 M |
| 01/21/2025 | $5.08 | $5.22 (2.76%) | $5.48 | $5.00 | 312,329 | $67.73 M |
| 01/17/2025 | $5.05 | $5.01 (-0.79%) | $5.18 | $4.96 | 233,861 | $65.01 M |
| 01/16/2025 | $4.90 | $5.01 (2.24%) | $5.05 | $4.69 | 314,548 | $65.01 M |
| 01/15/2025 | $4.63 | $4.82 (4.1%) | $4.86 | $4.63 | 186,945 | $62.54 M |
| 01/14/2025 | $4.88 | $4.67 (-4.3%) | $4.95 | $4.61 | 339,200 | $60.60 M |
| 01/13/2025 | $4.90 | $4.77 (-2.65%) | $4.90 | $4.63 | 239,302 | $61.89 M |
| 01/10/2025 | $4.90 | $4.89 (-0.2%) | $5.10 | $4.76 | 294,519 | $63.45 M |
| 01/08/2025 | $5.01 | $5.16 (2.99%) | $5.27 | $4.65 | 539,046 | $66.96 M |
| 01/07/2025 | $5.57 | $5.05 (-9.34%) | $5.57 | $4.77 | 4.28 M | $65.53 M |
| 01/06/2025 | $5.46 | $5.35 (-2.01%) | $5.55 | $5.31 | 185,600 | $69.42 M |
| 01/03/2025 | $5.11 | $5.39 (5.48%) | $5.60 | $5.11 | 228,700 | $69.94 M |
| 01/02/2025 | $5.04 | $5.11 (1.39%) | $5.44 | $5.01 | 231,233 | $66.31 M |
| 12/31/2024 | $5.14 | $5.03 (-2.14%) | $5.32 | $4.85 | 268,000 | $65.27 M |
| 12/30/2024 | $5.17 | $5.08 (-1.74%) | $5.31 | $5.04 | 180,933 | $65.92 M |
| 12/27/2024 | $5.20 | $5.27 (1.35%) | $5.34 | $5.03 | 318,975 | $68.38 M |
| 12/26/2024 | $5.17 | $5.16 (-0.19%) | $5.25 | $4.86 | 330,420 | $66.96 M |
| 12/24/2024 | $4.43 | $5.01 (13.09%) | $5.11 | $4.38 | 281,800 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
