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 (%)
May 29, 2020 4.323 4.600 4.210 4.440 10,600 +0.04(+0.91%)
May 28, 2020 4.750 4.750 4.311 4.400 38,869 -0.41(-8.52%)
May 27, 2020 4.800 5.580 4.270 4.810 276,832 +0.35(+7.85%)
May 26, 2020 4.750 4.750 4.190 4.460 5,428 -0.15(-3.25%)
May 22, 2020 4.700 4.700 4.550 4.610 5,000 +0.05(+1.10%)
May 21, 2020 4.476 4.750 4.360 4.560 16,743 +0.05(+1.11%)
May 20, 2020 4.750 4.750 4.010 4.510 39,083 -0.24(-5.05%)
May 19, 2020 4.960 5.020 4.310 4.750 94,641 -0.07(-1.45%)
May 18, 2020 4.000 4.920 3.930 4.820 375,033 +1.25(+35.01%)
May 15, 2020 3.450 3.570 3.400 3.570 8,200 +0.12(+3.48%)
May 14, 2020 3.370 3.460 3.360 3.450 8,796 -0.17(-4.70%)
May 13, 2020 3.790 3.790 3.500 3.620 8,941 +0.01(+0.28%)
May 12, 2020 3.640 3.640 3.585 3.610 1,075 -0.04(-1.10%)
May 11, 2020 3.670 3.750 3.540 3.650 34,568 +0.11(+3.11%)
May 08, 2020 3.630 3.660 3.500 3.540 6,600 -0.02(-0.56%)
May 07, 2020 3.660 3.870 3.560 3.560 23,913 -0.11(-3.00%)
May 06, 2020 3.680 3.680 3.490 3.670 2,401 +0.05(+1.38%)
May 05, 2020 3.490 3.710 3.490 3.620 9,144 -0.03(-0.82%)
May 04, 2020 3.340 3.660 3.340 3.650 8,085 -0.05(-1.35%)
May 01, 2020 3.390 3.900 3.390 3.700 22,900 -0.15(-3.90%)
Apr 30, 2020 3.750 3.850 3.690 3.850 36,877 +0.20(+5.34%)
Apr 29, 2020 3.860 3.874 3.330 3.655 20,283 -0.15(-3.82%)
Apr 28, 2020 3.950 4.000 3.700 3.800 18,814 -0.12(-3.06%)
Apr 27, 2020 4.280 4.280 3.850 3.920 31,195 +0.03(+0.77%)
Apr 24, 2020 3.790 3.890 3.750 3.890 19,000 +0.00(+0.00%)
Apr 23, 2020 4.260 4.690 3.725 3.890 218,347 +0.01(+0.26%)
Apr 22, 2020 3.830 4.000 3.790 3.880 30,467 +0.08(+2.11%)
Apr 21, 2020 3.800 3.900 3.600 3.800 17,228 +0.05(+1.33%)
Apr 20, 2020 3.560 3.910 3.560 3.750 25,565 -0.05(-1.32%)
Apr 17, 2020 4.110 4.110 3.650 3.800 19,800 +0.10(+2.70%)
Apr 16, 2020 3.870 4.060 3.700 3.700 55,680 -0.10(-2.63%)
Apr 15, 2020 3.210 4.000 3.200 3.800 58,683 +0.70(+22.58%)
Apr 14, 2020 3.270 3.300 3.080 3.100 22,042 +0.17(+5.80%)
Apr 13, 2020 3.100 3.120 2.930 2.930 5,767 -0.20(-6.39%)
Apr 09, 2020 3.490 3.580 2.900 3.130 26,100 +0.00(+0.00%)
Apr 08, 2020 3.375 3.375 3.000 3.130 2,367 +0.18(+6.10%)
Apr 07, 2020 3.050 3.200 2.830 2.950 7,179 +0.13(+4.61%)
Apr 06, 2020 3.250 3.700 2.820 2.820 33,408 -0.25(-8.14%)
Apr 03, 2020 3.070 3.335 2.670 3.070 27,200 +0.57(+22.80%)
Apr 02, 2020 3.220 3.220 2.500 2.500 3,472 -0.69(-21.63%)
Apr 01, 2020 2.750 3.200 2.650 3.190 13,411 +0.19(+6.33%)
Mar 31, 2020 3.270 3.370 2.800 3.000 10,802 -0.44(-12.79%)
Mar 30, 2020 3.210 3.440 3.210 3.440 7,244 -0.11(-3.10%)
Mar 27, 2020 3.630 3.705 3.550 3.550 3,000 -0.08(-2.20%)
Mar 26, 2020 3.660 3.820 3.550 3.630 6,906 +0.08(+2.25%)
Mar 25, 2020 3.640 3.850 3.410 3.550 13,793 +0.14(+4.11%)
Mar 24, 2020 2.890 3.640 2.800 3.410 41,248 +0.66(+24.00%)
Mar 23, 2020 2.850 2.850 2.418 2.750 17,330 -0.05(-1.79%)
Mar 20, 2020 2.660 3.000 2.500 2.800 29,800 +0.14(+5.26%)
Mar 19, 2020 2.770 2.970 2.660 2.660 32,538 -0.20(-6.99%)
Mar 18, 2020 3.020 3.110 2.860 2.860 17,164 -0.34(-10.63%)
Mar 17, 2020 3.590 3.600 3.110 3.200 14,813 -0.11(-3.44%)
Mar 16, 2020 3.500 3.750 3.164 3.314 44,509 -0.68(-16.94%)
Mar 13, 2020 3.500 3.990 3.480 3.990 28,300 +0.42(+11.76%)
Mar 12, 2020 4.040 4.040 3.540 3.570 32,296 -0.63(-15.00%)
Mar 11, 2020 4.400 4.400 4.050 4.200 25,472 -0.16(-3.56%)
Mar 10, 2020 4.283 4.355 4.030 4.355 2,570 -0.03(-0.79%)
Mar 09, 2020 4.550 4.680 4.110 4.390 73,377 -0.33(-6.99%)
Mar 06, 2020 4.950 4.970 4.670 4.720 32,100 -0.37(-7.27%)
Mar 05, 2020 5.090 5.090 4.800 5.090 40,124 +0.06(+1.19%)
Mar 04, 2020 5.400 5.435 4.800 5.030 24,654 -0.41(-7.54%)
Mar 03, 2020 5.250 5.490 4.817 5.440 50,549 +0.27(+5.22%)
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.