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 )

18.01 +4.41 (+32.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 7.540 7.540 7.540 93,529 +0.20(+2.72%)
Dec 30, 2020 6.700 7.400 6.660 7.340 93,529 +0.74(+11.21%)
Dec 29, 2020 6.510 6.699 6.350 6.600 34,318 +0.02(+0.30%)
Dec 28, 2020 7.190 7.260 6.520 6.580 69,881 +0.03(+0.46%)
Dec 24, 2020 6.500 6.550 6.200 6.550 60,500 +0.05(+0.77%)
Dec 23, 2020 7.150 7.150 6.300 6.500 70,304 -0.29(-4.27%)
Dec 22, 2020 6.270 7.140 6.270 6.790 135,091 +0.44(+6.93%)
Dec 21, 2020 6.180 6.850 6.020 6.350 127,751 +0.20(+3.25%)
Dec 18, 2020 6.160 6.420 6.050 6.150 96,000 +0.05(+0.82%)
Dec 17, 2020 5.950 6.580 5.900 6.100 158,420 +0.15(+2.52%)
Dec 16, 2020 6.000 6.000 5.850 5.950 29,869 -0.05(-0.78%)
Dec 15, 2020 5.990 6.030 5.900 5.997 42,699 +0.03(+0.45%)
Dec 14, 2020 5.980 6.100 5.910 5.970 50,793 +0.21(+3.65%)
Dec 11, 2020 6.000 6.001 5.700 5.760 41,500 -0.24(-4.00%)
Dec 10, 2020 5.610 6.300 5.610 6.000 129,481 +0.19(+3.27%)
Dec 09, 2020 5.740 5.900 5.500 5.810 47,432 +0.23(+4.12%)
Dec 08, 2020 5.990 5.990 5.500 5.580 17,437 +0.05(+0.90%)
Dec 07, 2020 5.980 5.980 5.400 5.530 101,603 -0.39(-6.59%)
Dec 04, 2020 5.780 6.400 5.780 5.920 149,300 +0.06(+1.03%)
Dec 03, 2020 5.270 6.000 5.270 5.860 66,117 +0.46(+8.52%)
Dec 02, 2020 5.450 5.510 5.290 5.400 14,592 +0.07(+1.41%)
Dec 01, 2020 5.890 5.890 5.250 5.325 10,532 -0.12(-2.29%)
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%)
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.