ANVS
Annovis Bio (ANVS)
NYSE
$1.82-$0.04 (-2.10%)
Price as of Jun 03, 2026 7:47 PM EDT
  • $81.7M
    Market Cap
  • -28.74%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -18.42%
    Low Price$1.82
    High Price$2.40
  • 3 Months
    -25.00%
    Low Price$1.59
    High Price$2.83
  • 1 Year
    -42.59%
    Low Price$1.59
    High Price$5.10
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
2.30
2.34
2.22
2.22
-2.63%
656,479
05/12/2026
2.36
2.43
2.27
2.28
-4.60%
679,282
05/11/2026
2.30
2.47
2.26
2.39
+4.82%
861,254
05/08/2026
2.30
2.35
2.25
2.28
+0.88%
739,646
05/07/2026
2.40
2.44
2.26
2.26
-5.83%
906,848
05/06/2026
2.30
2.42
2.20
2.40
+5.73%
725,479
05/05/2026
2.29
2.38
2.19
2.27
-0.44%
1,761,195
05/04/2026
2.00
2.35
1.98
2.28
+14.00%
1,985,813
05/01/2026
2.01
2.02
1.94
2.00
+1.52%
708,087
04/30/2026
1.94
2.00
1.86
1.97
+7.07%
1,104,533
04/29/2026
1.90
1.90
1.79
1.84
-0.54%
653,034
04/28/2026
1.89
2.01
1.85
1.85
-2.12%
1,344,365
04/27/2026
1.78
1.94
1.75
1.89
+8.62%
1,038,587
04/24/2026
1.73
1.82
1.73
1.74
-3.87%
872,070
04/23/2026
1.82
1.84
1.73
1.81
-1.63%
1,119,200
04/22/2026
1.89
1.91
1.81
1.84
-1.08%
811,027
04/21/2026
1.90
1.97
1.85
1.86
-3.12%
901,936
04/20/2026
1.86
1.95
1.81
1.92
+2.67%
903,518
04/17/2026
1.82
1.92
1.77
1.87
+5.06%
1,078,173
04/16/2026
1.77
1.80
1.70
1.78
+1.14%
851,646
04/15/2026
1.77
1.80
1.70
1.76
+1.73%
991,332
04/14/2026
1.71
1.73
1.65
1.73
+4.22%
1,709,407
04/13/2026
1.58
1.71
1.55
1.66
+4.40%
2,496,057
04/10/2026
1.64
1.64
1.54
1.59
-1.85%
2,633,156
04/09/2026
1.93
1.98
1.61
1.62
-29.57%
6,674,479
04/08/2026
2.37
2.42
2.27
2.30
+1.32%
300,748
04/07/2026
2.33
2.41
2.22
2.27
-3.40%
647,952
04/06/2026
2.54
2.77
2.33
2.35
+3.07%
1,349,870
04/02/2026
2.06
2.29
2.03
2.28
+7.55%
962,628
04/01/2026
2.28
2.29
2.00
2.12
-4.93%
480,941
03/31/2026
2.03
2.28
2.03
2.23
+10.95%
467,479
03/30/2026
2.03
2.05
1.96
2.01
-0.99%
360,422
03/27/2026
2.15
2.16
1.97
2.03
-5.58%
721,490
03/26/2026
2.20
2.24
2.11
2.15
-3.15%
452,756
03/25/2026
2.40
2.44
2.22
2.22
-6.33%
533,720
03/24/2026
2.42
2.48
2.37
2.37
-5.20%
318,506
03/23/2026
2.62
2.65
2.42
2.50
-3.85%
345,852
03/20/2026
2.64
2.72
2.51
2.60
-2.62%
746,179
03/19/2026
2.48
2.68
2.28
2.67
+8.10%
622,825
03/18/2026
2.72
2.76
2.45
2.47
-9.85%
658,290
03/17/2026
2.85
3.03
2.70
2.74
-3.18%
365,368
03/16/2026
2.54
2.90
2.54
2.83
+12.30%
670,460
03/16/2026
-$0.39 Earnings
03/13/2026
2.44
2.56
2.44
2.52
+2.44%
236,997
03/12/2026
2.50
2.57
2.43
2.46
-1.60%
235,370
03/11/2026
2.60
2.68
2.45
2.50
-3.10%
436,275
03/10/2026
2.62
2.71
2.56
2.58
+0.39%
225,166
03/09/2026
2.49
2.58
2.41
2.57
+3.21%
400,289
03/06/2026
2.51
2.55
2.45
2.49
+0.40%
171,316
03/05/2026
2.61
2.67
2.42
2.48
-8.15%
250,657
03/04/2026
2.62
2.73
2.56
2.70
+4.65%
334,634
03/03/2026
2.67
2.67
2.53
2.58
-3.37%
176,106
03/02/2026
2.51
2.76
2.50
2.67
-0.37%
435,346
02/27/2026
2.75
2.84
2.64
2.68
-3.25%
262,386
02/26/2026
2.91
2.94
2.72
2.77
-3.82%
356,407
02/25/2026
2.80
3.00
2.70
2.88
+7.46%
779,630
02/24/2026
2.39
2.78
2.38
2.68
+12.13%
714,296
02/23/2026
2.41
2.47
2.35
2.39
-3.63%
211,245
02/20/2026
2.36
2.53
2.36
2.48
+2.90%
348,997
02/19/2026
2.41
2.44
2.36
2.41
-0.82%
166,236
02/18/2026
2.39
2.51
2.35
2.43
+2.10%
209,306
02/17/2026
2.35
2.41
2.28
2.38
+0.42%
339,634
02/13/2026
2.46
2.55
2.37
2.37
-2.47%
216,558
02/12/2026
2.50
2.65
2.34
2.43
+2.53%
510,249
02/11/2026
2.46
2.46
2.29
2.37
-1.25%
265,839
02/10/2026
2.43
2.50
2.39
2.40
-3.61%
247,387
02/09/2026
2.56
2.56
2.38
2.49
0.00%
301,118
02/06/2026
2.54
2.61
2.46
2.49
+2.05%
550,923
02/05/2026
2.55
2.62
2.42
2.44
-5.43%
345,612
02/04/2026
2.63
2.73
2.45
2.58
-0.77%
465,110
02/03/2026
2.71
2.81
2.55
2.60
-3.70%
250,814
02/02/2026
2.66
2.79
2.65
2.70
0.00%
246,190
01/30/2026
2.80
2.88
2.60
2.70
-3.91%
534,152
01/29/2026
2.90
2.97
2.75
2.81
-7.57%
481,577
01/28/2026
2.91
3.14
2.91
3.04
+4.83%
457,349
01/27/2026
2.93
3.02
2.80
2.90
-2.03%
409,783
01/26/2026
3.01
3.01
2.83
2.96
-1.66%
494,467
01/23/2026
3.02
3.06
2.92
3.01
-1.63%
313,604
01/22/2026
2.93
3.19
2.93
3.06
+6.25%
754,783
01/21/2026
2.79
2.93
2.78
2.88
+3.23%
419,810
01/20/2026
2.77
2.87
2.70
2.79
-3.46%
649,866
01/16/2026
3.25
3.26
2.88
2.89
-9.69%
835,506
01/15/2026
3.15
3.30
3.10
3.20
+0.95%
366,239
01/14/2026
3.07
3.23
2.98
3.17
+1.60%
559,422
01/13/2026
3.49
3.53
3.00
3.12
-9.57%
1,205,875
01/12/2026
3.60
3.61
3.31
3.45
-5.99%
826,573