MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANVS — Annovis Bio, Inc.
NYSEAnnovis Bio, Inc.
$1.18
+0.01(+0.85%)
- O
- 1.19
- H
- 1.20
- L
- 1.14
- V
- 644.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.18
Period Return-19.73%
Period High$5.50
Period Low$1.04
Avg Daily Volume888.0K
Total Trading Days365
ANVS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.19 | $1.20 | $1.14 | $1.18 | +$0.01 | +0.85% | 644,357 | $1.16 | $1.14 $1.20 |
| Oct 1, 2026 | $1.27 | $1.28 | $1.16 | $1.17 | $-0.10 | -7.87% | 1,201,823 | $1.21 | $1.16 $1.28 |
| Sep 30, 2026 | $1.30 | $1.34 | $1.27 | $1.27 | $-0.03 | -2.31% | 572,995 | $1.30 | $1.27 $1.34 |
| Sep 29, 2026 | $1.39 | $1.41 | $1.30 | $1.30 | $-0.08 | -5.80% | 812,053 | $1.34 | $1.30 $1.41 |
| Sep 28, 2026 | $1.32 | $1.43 | $1.30 | $1.38 | +$0.07 | +5.34% | 1,198,608 | $1.39 | $1.30 $1.43 |
| Sep 25, 2026 | $1.35 | $1.36 | $1.31 | $1.31 | $-0.02 | -1.50% | 573,618 | $1.32 | $1.31 $1.36 |
| Sep 24, 2026 | $1.27 | $1.34 | $1.23 | $1.33 | +$0.06 | +4.72% | 855,175 | $1.29 | $1.23 $1.34 |
| Sep 23, 2026 | $1.30 | $1.33 | $1.24 | $1.27 | +$0.01 | +0.79% | 1,145,513 | $1.28 | $1.24 $1.33 |
| Sep 22, 2026 | $1.19 | $1.30 | $1.19 | $1.26 | +$0.07 | +5.88% | 1,214,830 | $1.26 | $1.19 $1.30 |
| Sep 21, 2026 | $1.16 | $1.22 | $1.16 | $1.19 | +$0.05 | +4.39% | 885,902 | $1.19 | $1.16 $1.22 |
| Sep 18, 2026 | $1.12 | $1.16 | $1.09 | $1.14 | +$0.04 | +3.64% | 681,978 | $1.13 | $1.09 $1.16 |
| Sep 17, 2026 | $1.10 | $1.17 | $1.08 | $1.10 | +$0.06 | +5.77% | 1,522,834 | $1.13 | $1.08 $1.17 |
| Sep 16, 2026 | $1.12 | $1.13 | $1.04 | $1.04 | $-0.08 | -7.14% | 1,432,808 | $1.09 | $1.04 $1.13 |
| Sep 15, 2026 | $1.14 | $1.14 | $1.10 | $1.12 | $-0.02 | -1.75% | 823,024 | $1.12 | $1.10 $1.14 |
| Sep 14, 2026 | $1.10 | $1.17 | $1.10 | $1.14 | +$0.02 | +1.79% | 1,200,826 | $1.14 | $1.10 $1.17 |
| Sep 11, 2026 | $1.20 | $1.23 | $1.10 | $1.12 | $-0.07 | -5.88% | 1,894,431 | $1.15 | $1.10 $1.23 |
| Sep 10, 2026 | $1.21 | $1.26 | $1.17 | $1.19 | $-0.03 | -2.46% | 1,338,021 | $1.21 | $1.17 $1.26 |
| Sep 9, 2026 | $1.31 | $1.32 | $1.22 | $1.22 | $-0.08 | -6.15% | 1,747,759 | $1.26 | $1.22 $1.32 |
| Sep 8, 2026 | $1.39 | $1.40 | $1.30 | $1.30 | $-0.09 | -6.47% | 1,963,309 | $1.34 | $1.30 $1.40 |
| Sep 4, 2026 | $1.40 | $1.44 | $1.38 | $1.39 | +$0.01 | +0.72% | 1,532,941 | $1.41 | $1.38 $1.44 |
| Sep 3, 2026 | $1.65 | $1.68 | $1.32 | $1.38 | $-0.32 | -18.82% | 7,332,095 | $1.40 | $1.32 $1.68 |
| Sep 2, 2026 | $1.71 | $1.76 | $1.69 | $1.70 | +$0.01 | +0.59% | 435,608 | $1.71 | $1.69 $1.76 |
| Sep 1, 2026 | $1.73 | $1.73 | $1.67 | $1.69 | $-0.03 | -1.74% | 457,633 | $1.69 | $1.67 $1.73 |
| Aug 31, 2026 | $1.72 | $1.78 | $1.70 | $1.72 | +$0.00 | +0.00% | 425,505 | $1.73 | $1.70 $1.78 |
| Aug 28, 2026 | $1.78 | $1.83 | $1.71 | $1.72 | $-0.09 | -4.97% | 504,513 | $1.75 | $1.71 $1.83 |
| Aug 27, 2026 | $1.76 | $1.81 | $1.76 | $1.81 | +$0.03 | +1.69% | 301,973 | $1.79 | $1.76 $1.81 |
| Aug 26, 2026 | $1.84 | $1.86 | $1.76 | $1.78 | $-0.04 | -2.20% | 235,713 | $1.78 | $1.76 $1.86 |
| Aug 25, 2026 | $1.76 | $1.83 | $1.76 | $1.82 | +$0.07 | +4.00% | 560,283 | $1.81 | $1.76 $1.83 |
| Aug 24, 2026 | $1.83 | $1.83 | $1.74 | $1.75 | $-0.07 | -3.85% | 670,724 | $1.76 | $1.74 $1.83 |
| Aug 21, 2026 | $1.78 | $1.84 | $1.77 | $1.82 | +$0.03 | +1.68% | 618,557 | $1.80 | $1.77 $1.84 |