Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annovis Bio Inc (NY: ANVS )

10.08 -1.01 (-9.11%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 83.00 86.79 82.01 85.58 345,613 +1.73(+2.06%)
Jun 29, 2021 87.50 87.99 82.45 83.85 420,101 -3.65(-4.17%)
Jun 28, 2021 80.99 87.83 79.88 87.50 608,247 +5.88(+7.20%)
Jun 25, 2021 81.67 83.87 79.00 81.62 427,700 +1.65(+2.06%)
Jun 24, 2021 80.28 87.76 78.66 79.97 824,231 +1.03(+1.30%)
Jun 23, 2021 86.15 87.93 75.86 78.94 714,729 -5.31(-6.30%)
Jun 22, 2021 93.77 96.89 80.59 84.25 811,713 -11.85(-12.33%)
Jun 21, 2021 92.50 100.97 89.51 96.10 704,412 +2.65(+2.84%)
Jun 18, 2021 88.68 95.20 87.10 93.45 576,852 +3.40(+3.78%)
Jun 17, 2021 94.90 100.65 89.01 90.05 864,749 -5.35(-5.61%)
Jun 16, 2021 84.18 99.75 83.46 95.40 1,182,232 +9.10(+10.54%)
Jun 15, 2021 85.54 87.87 83.39 86.30 473,811 -2.55(-2.87%)
Jun 14, 2021 95.00 96.45 83.76 88.85 885,445 -2.15(-2.36%)
Jun 11, 2021 82.04 94.60 80.01 91.00 1,837,155 +13.11(+16.83%)
Jun 10, 2021 68.59 78.00 68.55 77.89 656,837 +8.39(+12.07%)
Jun 09, 2021 73.48 76.00 68.37 69.50 453,393 -4.48(-6.06%)
Jun 08, 2021 72.00 74.50 64.45 73.98 1,192,550 +5.30(+7.72%)
Jun 07, 2021 65.00 84.00 65.00 68.68 4,400,991 +4.70(+7.35%)
Jun 04, 2021 62.04 67.30 60.68 63.98 837,308 +3.33(+5.49%)
Jun 03, 2021 52.18 63.30 52.12 60.65 843,699 +5.65(+10.27%)
Jun 02, 2021 56.35 59.68 52.60 55.00 722,634 -2.47(-4.30%)
Jun 01, 2021 46.61 58.97 44.25 57.47 1,522,579 +12.37(+27.43%)
May 28, 2021 44.09 47.60 41.70 45.10 646,387 +0.50(+1.12%)
May 27, 2021 49.00 50.36 43.59 44.60 830,530 -4.13(-8.48%)
May 26, 2021 49.00 54.50 47.19 48.73 1,441,004 -0.07(-0.14%)
May 25, 2021 54.27 55.21 48.52 48.80 1,348,495 -7.37(-13.12%)
May 24, 2021 65.15 70.59 52.26 56.17 12,460,325 -3.83(-6.38%)
May 21, 2021 36.91 97.97 34.75 60.00 39,106,168 +33.60(+127.27%)
May 20, 2021 28.49 28.86 25.17 26.40 272,852 -0.95(-3.47%)
May 19, 2021 25.17 28.12 25.17 27.35 134,543 +1.21(+4.63%)
May 18, 2021 26.98 27.42 25.65 26.14 87,828 -1.31(-4.77%)
May 17, 2021 24.33 27.62 24.30 27.45 96,762 +3.23(+13.34%)
May 14, 2021 23.56 25.42 22.40 24.22 133,742 +0.94(+4.04%)
May 13, 2021 29.44 29.44 22.83 23.28 185,696 -1.71(-6.84%)
May 12, 2021 28.87 29.90 24.40 24.99 188,173 -3.87(-13.41%)
May 11, 2021 28.00 29.85 25.60 28.86 212,947 +0.25(+0.87%)
May 10, 2021 25.51 29.96 24.80 28.61 314,577 +5.14(+21.90%)
May 07, 2021 21.69 23.47 21.61 23.47 44,406 +1.55(+7.07%)
May 06, 2021 22.53 22.72 21.25 21.92 49,031 -0.27(-1.22%)
May 05, 2021 22.07 23.29 21.69 22.19 41,522 +0.64(+2.97%)
May 04, 2021 21.89 22.71 20.76 21.55 60,303 -0.10(-0.46%)
May 03, 2021 22.20 23.09 21.01 21.65 60,155 -0.49(-2.21%)
Apr 30, 2021 22.00 23.15 20.97 22.14 65,300 -0.42(-1.86%)
Apr 29, 2021 23.50 23.53 22.07 22.56 45,858 -0.58(-2.51%)
Apr 28, 2021 23.38 23.61 22.85 23.14 79,591 -0.66(-2.77%)
Apr 27, 2021 26.50 27.00 23.48 23.80 148,849 -2.35(-8.99%)
Apr 26, 2021 23.70 27.00 23.70 26.15 127,009 +3.15(+13.70%)
Apr 23, 2021 21.44 23.00 21.32 23.00 68,600 +1.28(+5.89%)
Apr 22, 2021 21.54 22.78 21.02 21.72 87,868 -0.10(-0.46%)
Apr 21, 2021 22.10 23.49 21.46 21.82 117,289 -0.52(-2.33%)
Apr 20, 2021 21.62 22.37 21.00 22.34 85,123 +0.39(+1.78%)
Apr 19, 2021 21.07 22.38 21.00 21.95 125,542 +0.40(+1.86%)
Apr 16, 2021 21.75 22.87 20.65 21.55 126,700 -0.02(-0.09%)
Apr 15, 2021 22.81 23.78 21.34 21.57 145,739 -1.33(-5.81%)
Apr 14, 2021 24.26 24.73 22.37 22.90 167,294 -1.23(-5.10%)
Apr 13, 2021 25.16 25.96 23.70 24.13 261,411 -0.94(-3.75%)
Apr 12, 2021 26.87 26.87 25.01 25.07 117,141 -1.47(-5.54%)
Apr 09, 2021 26.59 26.87 25.25 26.54 133,100 +0.03(+0.11%)
Apr 08, 2021 26.50 27.08 26.36 26.51 138,744 +0.51(+1.96%)
Apr 07, 2021 28.01 28.01 25.30 26.00 282,514 -2.47(-8.68%)
Apr 06, 2021 29.39 29.85 27.82 28.47 348,047 -1.43(-4.78%)
Apr 05, 2021 29.24 30.00 28.18 29.90 288,105 +1.67(+5.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.