Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Thursday, 18 April 2024
Annovis Bio Inc
AMEX
ANVS
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
12/11/21
34.20
34.65
29.01
30.01
456,800
11/11/21
31.03
34.35
30.92
32.57
303,100
10/11/21
31.50
32.11
30.20
30.31
137,100
09/11/21
37.25
37.60
31.62
32.09
422,400
08/11/21
39.51
39.72
36.06
37.67
475,500
05/11/21
31.15
36.62
30.10
36.36
587,800
04/11/21
29.71
37.50
29.23
30.78
812,800
03/11/21
30.98
32.00
28.82
30.01
187,500
02/11/21
27.79
31.31
27.13
31.05
371,600
01/11/21
26.61
28.60
26.52
27.94
115,300
29/10/21
26.24
27.42
26.01
26.52
67,600
28/10/21
26.87
27.15
25.69
26.53
123,200
27/10/21
27.40
27.46
26.14
26.88
126,100
26/10/21
29.06
29.06
27.21
27.40
115,600
25/10/21
28.44
29.40
28.44
29.03
84,700
22/10/21
29.00
29.24
28.02
28.89
67,100
21/10/21
29.81
30.86
29.00
29.39
93,100
20/10/21
28.74
29.80
28.41
29.61
105,800
19/10/21
28.92
29.73
28.41
28.41
138,600
18/10/21
28.66
30.27
28.38
29.20
189,800
15/10/21
31.29
31.29
27.50
27.99
376,700
14/10/21
30.60
32.83
29.80
30.81
531,300
13/10/21
27.55
28.21
26.91
27.50
135,800
12/10/21
27.27
27.94
26.75
27.13
76,000
11/10/21
26.47
28.15
26.38
26.96
157,300
08/10/21
26.71
27.70
26.34
26.57
108,000
07/10/21
25.58
27.71
24.52
26.77
207,100
06/10/21
25.16
26.71
24.47
25.67
256,000
05/10/21
31.47
33.09
25.32
26.35
1,678,400
04/10/21
31.68
32.22
30.35
30.35
146,100
01/10/21
31.45
31.80
29.50
31.74
140,300
30/09/21
31.07
32.02
30.76
31.75
112,400
29/09/21
35.00
35.55
31.16
31.34
195,700
28/09/21
35.80
36.63
34.68
35.14
122,600
27/09/21
34.07
36.69
33.60
36.46
147,500
24/09/21
34.52
36.06
33.37
34.49
176,700
23/09/21
32.62
35.55
32.22
35.43
214,000
22/09/21
34.00
34.47
32.15
32.68
191,400
21/09/21
31.35
34.00
30.95
33.16
222,700
20/09/21
31.55
33.00
30.34
30.95
220,600
17/09/21
31.51
33.50
30.80
33.50
202,400
16/09/21
32.36
32.91
31.10
31.24
151,300
15/09/21
30.65
33.31
29.30
32.26
206,300
14/09/21
34.26
34.94
31.01
31.18
260,900
13/09/21
35.22
35.72
33.75
34.29
141,000
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%