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:

Annovis Bio Inc (NY: ANVS )

12.00 -0.03 (-0.25%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 12.53 12.85 12.45 12.55 12,177 -0.01(-0.08%)
Oct 28, 2022 12.40 12.66 12.06 12.56 15,891 +0.15(+1.21%)
Oct 27, 2022 12.95 12.95 12.16 12.41 21,989 -0.22(-1.74%)
Oct 26, 2022 12.57 13.05 12.24 12.63 21,865 +0.08(+0.64%)
Oct 25, 2022 11.95 12.57 11.71 12.55 13,981 +0.70(+5.91%)
Oct 24, 2022 12.16 12.16 11.67 11.85 34,614 -0.29(-2.39%)
Oct 21, 2022 11.80 12.30 11.75 12.14 18,647 +0.27(+2.27%)
Oct 20, 2022 12.10 12.47 11.75 11.87 22,160 -0.23(-1.90%)
Oct 19, 2022 12.42 12.70 12.08 12.10 17,162 -0.54(-4.27%)
Oct 18, 2022 12.73 13.00 12.26 12.64 30,112 +0.03(+0.24%)
Oct 17, 2022 12.56 12.95 12.36 12.61 28,805 +0.11(+0.88%)
Oct 14, 2022 12.90 12.92 12.09 12.50 30,493 -0.13(-1.03%)
Oct 13, 2022 12.00 12.91 11.81 12.63 44,835 +0.12(+0.96%)
Oct 12, 2022 12.64 12.69 12.05 12.51 20,646 -0.11(-0.87%)
Oct 11, 2022 12.50 12.87 12.12 12.62 63,856 +0.07(+0.56%)
Oct 10, 2022 13.08 13.14 12.04 12.55 75,088 -0.19(-1.49%)
Oct 07, 2022 13.25 13.46 12.30 12.74 105,101 -0.95(-6.94%)
Oct 06, 2022 14.64 14.73 13.25 13.69 392,537 +0.32(+2.39%)
Oct 05, 2022 14.11 14.13 13.25 13.37 26,442 -0.43(-3.12%)
Oct 04, 2022 14.12 14.41 13.78 13.80 41,729 +0.03(+0.22%)
Oct 03, 2022 13.71 14.35 13.71 13.77 39,159 +0.07(+0.51%)
Sep 30, 2022 13.53 14.28 13.49 13.70 41,618 +0.04(+0.29%)
Sep 29, 2022 13.26 14.42 13.06 13.66 68,630 +0.01(+0.07%)
Sep 28, 2022 13.62 15.25 13.28 13.65 235,529 +0.70(+5.41%)
Sep 27, 2022 13.15 13.29 12.67 12.95 82,077 +0.13(+1.01%)
Sep 26, 2022 13.40 13.69 12.75 12.82 62,819 -0.52(-3.90%)
Sep 23, 2022 13.91 14.29 13.04 13.34 81,740 -1.05(-7.30%)
Sep 22, 2022 15.37 15.90 14.15 14.39 176,630 -1.15(-7.40%)
Sep 21, 2022 16.16 17.86 15.45 15.54 155,125 -0.33(-2.08%)
Sep 20, 2022 18.06 18.11 15.23 15.87 193,373 -2.80(-15.00%)
Sep 19, 2022 19.25 19.99 18.60 18.67 77,427 -1.18(-5.94%)
Sep 16, 2022 21.14 21.65 19.27 19.85 114,952 -1.96(-8.99%)
Sep 15, 2022 20.02 23.91 20.02 21.81 235,872 +1.53(+7.54%)
Sep 14, 2022 19.73 20.70 18.75 20.28 173,764 -0.22(-1.07%)
Sep 13, 2022 18.32 22.00 17.13 20.50 388,975 +0.68(+3.43%)
Sep 12, 2022 15.30 22.77 15.14 19.82 768,471 +4.52(+29.54%)
Sep 09, 2022 12.68 15.64 12.53 15.30 253,057 +3.11(+25.51%)
Sep 08, 2022 11.95 12.67 11.42 12.19 127,469 +1.65(+15.65%)
Sep 07, 2022 10.38 10.76 10.14 10.54 36,035 +0.28(+2.73%)
Sep 06, 2022 10.96 11.32 10.26 10.26 24,741 -0.39(-3.66%)
Sep 02, 2022 11.23 11.23 10.60 10.65 17,845 -0.57(-5.08%)
Sep 01, 2022 11.31 11.68 10.98 11.22 20,442 -0.38(-3.28%)
Aug 31, 2022 11.04 11.95 11.04 11.60 12,634 +0.51(+4.60%)
Aug 30, 2022 11.60 11.96 11.01 11.09 19,332 -0.46(-3.98%)
Aug 29, 2022 11.01 11.86 11.01 11.55 23,815 +0.30(+2.67%)
Aug 26, 2022 11.59 11.72 11.12 11.25 33,668 -0.33(-2.85%)
Aug 25, 2022 11.48 11.76 10.84 11.58 52,811 +0.24(+2.12%)
Aug 24, 2022 11.43 11.71 11.01 11.34 66,671 +0.63(+5.88%)
Aug 23, 2022 10.80 11.25 10.40 10.71 41,438 -0.22(-2.01%)
Aug 22, 2022 10.83 11.18 10.74 10.93 52,027 -0.28(-2.50%)
Aug 19, 2022 12.08 12.08 11.10 11.21 24,143 -0.69(-5.80%)
Aug 18, 2022 12.72 12.72 11.53 11.90 60,666 -0.61(-4.88%)
Aug 17, 2022 11.95 12.93 11.95 12.51 55,629 +0.45(+3.73%)
Aug 16, 2022 12.21 12.49 11.98 12.06 28,675 -0.36(-2.90%)
Aug 15, 2022 12.14 12.76 12.12 12.42 18,390 -0.07(-0.56%)
Aug 12, 2022 12.06 12.89 12.06 12.49 23,880 +0.35(+2.88%)
Aug 11, 2022 12.20 12.88 12.08 12.14 26,756 -0.14(-1.14%)
Aug 10, 2022 12.12 12.49 11.81 12.28 17,130 +0.27(+2.25%)
Aug 09, 2022 11.84 12.82 11.21 12.01 32,743 +0.30(+2.56%)
Aug 08, 2022 11.39 11.99 11.39 11.71 27,661 +0.37(+3.26%)
Aug 05, 2022 11.10 11.39 10.88 11.34 16,781 +0.34(+3.09%)
Aug 04, 2022 11.10 11.39 10.84 11.00 22,183 -0.03(-0.27%)
Aug 03, 2022 11.02 11.31 10.85 11.03 29,815 +0.19(+1.75%)
Aug 02, 2022 11.18 11.30 9.840 10.84 51,311 -0.47(-4.16%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.