ANVS
Annovis Bio (ANVS)
NYSE
$1.14-$0.04 (-3.31%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $49.9M
    Market Cap
  • -46.85%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -30.59%
    Low Price$1.04
    High Price$1.39
  • 3 Months
    -38.86%
    Low Price$1.04
    High Price$1.99
  • 1 Year
    -46.85%
    Low Price$1.04
    High Price$5.10
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.19
1.20
1.14
1.18
+0.85%
648,538
10/01/2026
1.27
1.28
1.16
1.17
-7.87%
1,201,822
09/30/2026
1.30
1.34
1.27
1.27
-2.31%
572,994
09/29/2026
1.39
1.41
1.30
1.30
-5.80%
812,053
09/28/2026
1.32
1.43
1.30
1.38
+5.34%
1,198,608
09/25/2026
1.35
1.36
1.31
1.31
-1.50%
573,617
09/24/2026
1.27
1.34
1.23
1.33
+4.72%
855,174
09/23/2026
1.30
1.33
1.24
1.27
+0.79%
1,145,513
09/22/2026
1.19
1.30
1.19
1.26
+5.88%
1,214,829
09/21/2026
1.16
1.22
1.16
1.19
+4.39%
885,901
09/18/2026
1.12
1.16
1.09
1.14
+3.64%
681,977
09/17/2026
1.10
1.17
1.08
1.10
+5.77%
1,522,834
09/16/2026
1.12
1.13
1.04
1.04
-7.14%
1,432,807
09/15/2026
1.14
1.14
1.10
1.12
-1.75%
824,332
09/14/2026
1.10
1.17
1.10
1.14
+1.79%
1,201,834
09/11/2026
1.20
1.23
1.10
1.12
-5.88%
1,894,431
09/10/2026
1.21
1.26
1.17
1.19
-2.46%
1,338,021
09/09/2026
1.31
1.32
1.22
1.22
-6.15%
1,747,759
09/08/2026
1.39
1.40
1.30
1.30
-6.47%
1,962,745
09/04/2026
1.40
1.44
1.38
1.39
+0.72%
1,532,941
09/03/2026
1.65
1.68
1.32
1.38
-18.82%
7,332,095
09/02/2026
1.71
1.76
1.69
1.70
+0.59%
606,825
09/01/2026
1.73
1.73
1.67
1.69
-1.74%
457,632
08/31/2026
1.72
1.78
1.70
1.72
0.00%
425,505
08/28/2026
1.78
1.83
1.71
1.72
-4.97%
504,513
08/27/2026
1.76
1.81
1.76
1.81
+1.69%
301,972
08/26/2026
1.84
1.86
1.76
1.78
-2.20%
235,712
08/25/2026
1.76
1.83
1.76
1.82
+4.00%
560,283
08/24/2026
1.83
1.83
1.74
1.75
-3.85%
670,723
08/21/2026
1.78
1.84
1.77
1.82
+1.68%
618,557
08/20/2026
1.84
1.89
1.78
1.79
-3.24%
548,718
08/19/2026
1.90
1.90
1.79
1.85
+2.78%
746,906
08/18/2026
1.75
1.82
1.74
1.80
+3.45%
449,498
08/17/2026
1.82
1.85
1.74
1.74
-5.95%
661,966
08/14/2026
1.83
1.90
1.80
1.85
+3.35%
949,713
08/14/2026
-$0.40 Earnings
08/13/2026
1.84
1.86
1.75
1.79
-0.56%
712,425
08/12/2026
1.87
1.90
1.80
1.80
-4.76%
502,307
08/11/2026
1.91
1.91
1.86
1.89
0.00%
351,675
08/10/2026
1.90
1.90
1.85
1.89
+0.53%
321,131
08/07/2026
1.90
1.95
1.85
1.88
+1.08%
557,220
08/06/2026
1.91
1.91
1.81
1.86
-0.53%
317,216
08/05/2026
1.90
1.98
1.86
1.87
0.00%
1,100,260
08/04/2026
1.75
1.91
1.72
1.87
+8.72%
808,965
08/03/2026
1.78
1.82
1.71
1.72
-1.71%
460,199
07/31/2026
1.81
1.81
1.70
1.75
-1.13%
353,013
07/30/2026
1.72
1.79
1.72
1.77
+4.12%
389,206
07/29/2026
1.67
1.76
1.67
1.70
+0.59%
567,922
07/28/2026
1.67
1.70
1.55
1.69
+1.20%
719,386
07/27/2026
1.69
1.72
1.63
1.67
+0.60%
499,659
07/24/2026
1.74
1.76
1.64
1.66
-5.14%
1,034,233
07/23/2026
1.70
1.76
1.69
1.75
+0.57%
630,752
07/22/2026
1.72
1.77
1.72
1.74
-0.57%
317,361
07/21/2026
1.72
1.77
1.69
1.75
+3.55%
364,432
07/20/2026
1.70
1.74
1.66
1.69
-2.87%
620,244
07/17/2026
1.71
1.79
1.70
1.74
0.00%
624,199
07/16/2026
1.77
1.80
1.72
1.74
-3.33%
475,805
07/15/2026
1.72
1.83
1.71
1.80
+5.26%
465,300
07/14/2026
1.75
1.75
1.68
1.71
-2.84%
1,591,488
07/13/2026
1.85
1.85
1.72
1.76
-5.38%
969,196
07/10/2026
1.93
1.98
1.82
1.86
-4.62%
1,166,682
07/09/2026
2.00
2.02
1.91
1.95
-2.01%
1,048,528
07/08/2026
2.00
2.17
1.93
1.99
+3.65%
1,794,140
07/07/2026
1.96
2.15
1.92
1.92
-2.54%
1,628,090
07/06/2026
1.96
1.99
1.91
1.97
+2.07%
456,575
07/02/2026
1.93
2.02
1.89
1.93
+0.52%
958,352
07/01/2026
1.88
1.96
1.87
1.92
+3.23%
716,347
06/30/2026
1.88
1.93
1.83
1.86
0.00%
667,873
06/29/2026
1.72
1.90
1.71
1.86
+8.14%
892,556
06/26/2026
1.66
1.72
1.65
1.72
+4.24%
1,364,405
06/25/2026
1.74
1.74
1.65
1.65
-2.94%
1,200,240
06/24/2026
1.75
1.78
1.69
1.70
-2.30%
755,955
06/23/2026
1.72
1.80
1.71
1.74
-1.69%
670,768
06/22/2026
1.78
1.84
1.73
1.77
+1.14%
815,599
06/18/2026
1.76
1.80
1.75
1.75
+0.57%
1,091,219
06/17/2026
1.81
1.90
1.74
1.74
-2.79%
953,632
06/16/2026
1.78
1.85
1.77
1.79
+0.56%
670,957
06/15/2026
1.80
1.87
1.78
1.78
0.00%
740,788
06/12/2026
1.85
1.90
1.78
1.78
-2.73%
628,745
06/11/2026
1.71
1.85
1.70
1.83
+6.40%
1,093,919
06/10/2026
1.76
1.86
1.72
1.72
-2.82%
1,119,969
06/09/2026
1.78
1.84
1.71
1.77
-1.12%
1,196,305
06/08/2026
1.92
1.95
1.78
1.79
-5.29%
931,332
06/05/2026
1.94
1.96
1.85
1.89
-5.03%
1,403,478
06/04/2026
1.90
2.07
1.87
1.99
+7.57%
2,035,920
06/03/2026
1.84
1.88
1.80
1.85
-0.54%
693,933
06/02/2026
1.94
1.94
1.78
1.86
+2.20%
1,519,541
06/01/2026
1.92
1.96
1.80
1.82
-5.21%
1,712,517
05/29/2026
1.90
1.97
1.89
1.92
+1.05%
960,231
05/28/2026
2.00
2.01
1.90
1.90
-5.47%
965,289
05/27/2026
2.05
2.12
1.98
2.01
-2.43%
1,180,814
05/26/2026
2.27
2.33
2.05
2.06
-7.62%
1,537,440
05/22/2026
2.25
2.39
2.20
2.23
+3.72%
2,606,750
05/21/2026
1.98
2.21
1.91
2.15
+5.39%
1,237,887
05/20/2026
1.80
2.04
1.75
2.04
+5.15%
3,943,171
05/19/2026
2.01
2.04
1.93
1.94
-5.37%
1,225,694
05/18/2026
2.09
2.14
2.01
2.05
-0.49%
769,700
05/15/2026
2.03
2.10
2.01
2.06
-3.29%
854,584
05/15/2026
-$0.63 Earnings
05/14/2026
2.20
2.22
2.07
2.13
-4.05%
732,137