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 )

9.800 -0.050 (-0.51%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 19, 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 (%)
Nov 30, 2020 6.000 6.000 5.450 5.450 31,296 -0.40(-6.78%)
Nov 27, 2020 6.000 6.000 5.800 5.846 15,600 +0.07(+1.15%)
Nov 25, 2020 5.480 6.000 5.480 5.780 88,300 +0.30(+5.47%)
Nov 24, 2020 5.450 5.600 5.360 5.480 32,765 +0.10(+1.86%)
Nov 23, 2020 5.250 5.570 5.200 5.380 27,377 +0.21(+4.06%)
Nov 20, 2020 5.220 5.220 5.156 5.170 6,000 +0.04(+0.78%)
Nov 19, 2020 4.980 5.200 4.980 5.130 9,527 +0.10(+1.99%)
Nov 18, 2020 5.090 5.600 4.910 5.030 14,470 -0.20(-3.81%)
Nov 17, 2020 5.065 5.410 5.065 5.229 14,905 +0.19(+3.75%)
Nov 16, 2020 5.000 5.213 4.930 5.040 38,767 +0.20(+4.13%)
Nov 13, 2020 4.780 5.050 4.780 4.840 27,700 -0.03(-0.72%)
Nov 12, 2020 5.100 5.360 4.820 4.875 37,886 +0.06(+1.35%)
Nov 11, 2020 4.860 4.880 4.770 4.810 4,358 -0.09(-1.84%)
Nov 10, 2020 4.500 4.900 4.500 4.900 22,176 +0.35(+7.69%)
Nov 09, 2020 4.940 4.940 4.500 4.550 31,136 -0.10(-2.15%)
Nov 06, 2020 4.730 4.760 4.610 4.650 11,300 -0.13(-2.62%)
Nov 05, 2020 4.200 4.890 4.200 4.775 12,813 +0.08(+1.60%)
Nov 04, 2020 4.950 5.050 4.680 4.700 21,977 +0.10(+2.17%)
Nov 03, 2020 4.370 4.880 4.370 4.600 11,638 +0.24(+5.47%)
Nov 02, 2020 4.200 4.480 4.140 4.361 106,967 -0.20(-4.36%)
Oct 30, 2020 4.850 4.850 4.550 4.560 30,300 -0.32(-6.46%)
Oct 29, 2020 5.240 5.240 4.790 4.875 37,416 +0.03(+0.52%)
Oct 28, 2020 5.000 5.000 4.790 4.850 17,140 -0.24(-4.72%)
Oct 27, 2020 5.020 5.090 4.900 5.090 10,869 +0.24(+4.95%)
Oct 26, 2020 5.260 5.260 4.830 4.850 24,680 -0.22(-4.34%)
Oct 23, 2020 4.950 5.070 4.950 5.070 8,700 +0.07(+1.40%)
Oct 22, 2020 4.800 5.020 4.770 5.000 11,026 +0.24(+5.04%)
Oct 21, 2020 4.970 4.970 4.760 4.760 24,426 -0.22(-4.42%)
Oct 20, 2020 4.990 5.070 4.980 4.980 12,203 +0.04(+0.81%)
Oct 19, 2020 5.280 5.280 4.900 4.940 8,398 -0.04(-0.80%)
Oct 16, 2020 5.220 5.220 4.970 4.980 5,900 +0.02(+0.40%)
Oct 15, 2020 5.182 5.182 4.830 4.960 14,195 +0.00(+0.00%)
Oct 14, 2020 4.990 5.250 4.960 4.960 18,447 -0.03(-0.60%)
Oct 13, 2020 4.970 5.060 4.900 4.990 12,000 -0.15(-2.92%)
Oct 12, 2020 5.330 5.614 4.940 5.140 30,708 -0.24(-4.46%)
Oct 09, 2020 5.900 5.900 5.350 5.380 33,100 -0.41(-7.08%)
Oct 08, 2020 5.400 6.130 5.360 5.790 116,278 +0.66(+12.76%)
Oct 07, 2020 4.750 5.230 4.750 5.135 14,254 +0.23(+4.80%)
Oct 06, 2020 5.020 5.090 4.880 4.900 13,844 -0.11(-2.20%)
Oct 05, 2020 5.160 5.160 4.770 5.010 14,774 +0.03(+0.60%)
Oct 02, 2020 4.730 5.050 4.730 4.980 7,900 -0.06(-1.19%)
Oct 01, 2020 4.910 5.040 4.730 5.040 23,629 +0.23(+4.78%)
Sep 30, 2020 4.782 4.990 4.754 4.810 10,562 +0.04(+0.84%)
Sep 29, 2020 4.490 5.110 4.490 4.770 65,733 +0.28(+6.24%)
Sep 28, 2020 4.550 4.610 4.490 4.490 12,387 -0.01(-0.22%)
Sep 25, 2020 4.320 4.510 4.320 4.500 15,200 +0.05(+1.12%)
Sep 24, 2020 4.870 4.870 4.450 4.450 27,154 -0.21(-4.61%)
Sep 23, 2020 4.860 4.860 4.650 4.665 19,380 -0.12(-2.41%)
Sep 22, 2020 5.070 5.104 4.780 4.780 26,466 -0.18(-3.63%)
Sep 21, 2020 5.590 5.590 4.960 4.960 20,698 -0.37(-6.94%)
Sep 18, 2020 5.350 5.460 5.250 5.330 29,200 +0.18(+3.50%)
Sep 17, 2020 5.834 5.834 5.150 5.150 39,066 -0.50(-8.85%)
Sep 16, 2020 5.520 5.890 5.420 5.650 33,939 +0.32(+6.00%)
Sep 15, 2020 5.590 5.590 5.040 5.330 25,310 -0.15(-2.74%)
Sep 14, 2020 5.040 5.690 4.900 5.480 42,683 +0.66(+13.69%)
Sep 11, 2020 4.950 4.980 4.760 4.820 8,200 -0.13(-2.63%)
Sep 10, 2020 4.880 5.110 4.880 4.950 15,843 +0.07(+1.43%)
Sep 09, 2020 4.820 4.950 4.820 4.880 8,581 +0.05(+1.04%)
Sep 08, 2020 5.130 5.130 4.770 4.830 13,321 -0.08(-1.54%)
Sep 04, 2020 4.800 5.050 4.750 4.905 9,900 +0.09(+1.77%)
Sep 03, 2020 4.660 5.080 4.660 4.820 31,222 -0.08(-1.63%)
Sep 02, 2020 5.500 5.650 4.860 4.900 30,794 -0.11(-2.20%)
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.