Historical Data for Annovis Bio Inc. (ANVS)

$ 2.88 r      0.38 (+15.20%) Volume: 8.78k 12:24 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 3.07 3.3354 2.67 2.88 8.78k 0.38 15.20% 2.88 26.66k 83
04/02/20 3.22 3.22 2.50 2.50 3.47k -0.69 -21.63% 2.50 10.46k 40
04/01/20 2.75 3.20 2.6501 3.19 13.41k 0.19 6.33% 3.19 37.38k 65
03/31/20 3.27 3.37 2.80 3.00 10.8k -0.44 -12.79% 3.00 33.98k 118
03/30/20 3.2102 3.44 3.2102 3.44 7.24k -0.11 -3.10% 3.44 23.84k 83
03/27/20 3.63 3.705 3.55 3.55 3.05k -0.08 -2.20% 3.55 11.06k 35
03/26/20 3.66 3.82 3.55 3.63 6.91k 0.08 2.25% 3.63 25.64k 92
03/25/20 3.64 3.85 3.41 3.55 13.79k 0.14 4.11% 3.55 50.42k 123
03/24/20 2.89 3.64 2.80 3.41 41.25k 0.66 24.00% 3.41 132.23k 241
03/23/20 2.85 2.85 2.418 2.75 17.33k -0.05 -1.79% 2.75 44.9k 131
03/20/20 2.66 3.00 2.50 2.80 29.9k 0.14 5.26% 2.80 84.71k 196
03/19/20 2.7661 2.97 2.66 2.66 32.54k -0.20 -6.99% 2.66 92.33k 160
03/18/20 3.0191 3.11 2.86 2.86 17.16k -0.34 -10.63% 2.86 51.23k 79
03/17/20 3.59 3.60 3.11 3.20 14.81k -0.114 -3.44% 3.20 48.79k 124
03/16/20 3.50 3.75 3.1637 3.314 44.51k -0.676 -16.94% 3.314 149.71k 233
03/13/20 3.50 3.99 3.48 3.99 28.35k 0.42 11.76% 3.99 102.88k 200
03/12/20 4.04 4.04 3.54 3.57 32.3k -0.63 -15.00% 3.57 121.95k 167
03/11/20 4.40 4.40 4.05 4.20 25.47k -0.1551 -3.56% 4.20 107.49k 147
03/10/20 4.2827 4.3551 4.03 4.3551 2.57k -0.0349 -0.79% 4.3551 10.84k 43
03/09/20 4.55 4.68 4.11 4.39 73.38k -0.33 -6.99% 4.39 329.02k 288
03/06/20 4.95 4.97 4.67 4.72 32.13k -0.37 -7.27% 4.72 156.88k 123
03/05/20 5.09 5.09 4.80 5.09 40.12k 0.06 1.19% 5.09 197.66k 201
03/04/20 5.435 5.435 4.80 5.03 24.65k -0.41 -7.54% 5.03 123.66k 182
03/03/20 5.25 5.49 4.817 5.44 50.55k 0.27 5.22% 5.44 255.72k 280