Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Annovis Bio Inc (NY: ANVS )

8.870 +0.400 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 8.800 9.480 8.461 8.870 186,960 +0.40(+4.72%)
Feb 29, 2024 8.990 8.990 8.100 8.470 291,361 -0.41(-4.62%)
Feb 28, 2024 8.840 9.330 8.640 8.880 328,645 -0.91(-9.30%)
Feb 27, 2024 8.810 9.880 8.700 9.790 266,759 +0.92(+10.37%)
Feb 26, 2024 9.940 9.950 8.630 8.870 476,865 -1.07(-10.76%)
Feb 23, 2024 10.30 10.40 9.550 9.940 326,156 -0.42(-4.05%)
Feb 22, 2024 10.18 10.48 9.970 10.36 84,822 +0.18(+1.77%)
Feb 21, 2024 10.00 10.38 9.960 10.18 95,556 +0.12(+1.19%)
Feb 20, 2024 10.56 10.66 9.930 10.06 127,115 -0.37(-3.55%)
Feb 16, 2024 11.39 11.46 10.25 10.43 214,955 -0.85(-7.54%)
Feb 15, 2024 10.50 11.64 10.50 11.28 246,245 +0.91(+8.78%)
Feb 14, 2024 10.35 10.61 10.06 10.37 158,517 +0.32(+3.18%)
Feb 13, 2024 10.10 10.50 9.850 10.05 153,958 -0.54(-5.10%)
Feb 12, 2024 11.00 11.43 10.50 10.59 173,457 -0.36(-3.29%)
Feb 09, 2024 11.10 11.30 10.70 10.95 118,084 +0.11(+1.01%)
Feb 08, 2024 10.00 11.00 9.760 10.84 132,172 +0.93(+9.38%)
Feb 07, 2024 10.68 10.68 9.740 9.910 144,007 -0.35(-3.41%)
Feb 06, 2024 9.590 10.33 9.550 10.26 132,420 +0.48(+4.91%)
Feb 05, 2024 9.750 10.20 9.550 9.780 121,128 -0.28(-2.78%)
Feb 02, 2024 10.53 10.60 9.555 10.06 395,982 -0.92(-8.38%)
Feb 01, 2024 11.64 11.64 10.65 10.98 102,054 -0.07(-0.63%)
Jan 31, 2024 11.42 11.56 10.61 11.05 159,295 +0.30(+2.79%)
Jan 30, 2024 12.00 12.00 10.63 10.75 240,492 -0.63(-5.54%)
Jan 29, 2024 10.46 11.53 10.09 11.38 316,602 +1.47(+14.83%)
Jan 26, 2024 9.190 10.50 9.190 9.910 415,933 +0.77(+8.42%)
Jan 25, 2024 9.090 9.770 9.037 9.140 330,572 +0.05(+0.55%)
Jan 24, 2024 10.45 10.46 9.000 9.090 1,226,757 -2.55(-21.91%)
Jan 23, 2024 11.90 12.21 11.30 11.64 369,568 -1.29(-9.98%)
Jan 22, 2024 11.64 13.50 11.60 12.93 367,483 +1.23(+10.51%)
Jan 19, 2024 11.61 12.09 11.38 11.70 159,684 +0.09(+0.78%)
Jan 18, 2024 11.64 11.73 10.83 11.61 124,983 +0.15(+1.31%)
Jan 17, 2024 11.84 11.90 11.20 11.46 162,836 -0.39(-3.29%)
Jan 16, 2024 13.07 12.98 11.83 11.85 305,688 -0.99(-7.71%)
Jan 12, 2024 12.55 13.41 12.42 12.84 203,067 +0.34(+2.72%)
Jan 11, 2024 13.00 13.26 12.07 12.50 408,361 -0.48(-3.70%)
Jan 10, 2024 13.00 13.45 12.71 12.98 283,556 -0.04(-0.31%)
Jan 09, 2024 13.69 13.93 13.02 13.02 376,744 -0.87(-6.26%)
Jan 08, 2024 12.09 14.02 11.68 13.89 491,463 +1.64(+13.39%)
Jan 05, 2024 16.28 16.75 12.12 12.25 1,008,641 -4.06(-24.89%)
Jan 04, 2024 18.35 18.58 15.10 16.31 561,083 -2.25(-12.12%)
Jan 03, 2024 18.41 19.66 17.02 18.56 360,193 -0.37(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.