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 )

5.325 -0.065 (-1.21%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 7, 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 06, 2024 5.300 5.760 5.210 5.390 397,962 +0.21(+4.05%)
May 03, 2024 5.470 5.730 4.860 5.180 609,601 -0.27(-4.95%)
May 02, 2024 6.200 6.200 5.450 5.450 673,321 -0.66(-10.80%)
May 01, 2024 5.460 6.310 5.460 6.110 1,077,337 +0.54(+9.69%)
Apr 30, 2024 6.890 6.890 5.368 5.570 2,171,094 -1.71(-23.49%)
Apr 29, 2024 18.00 20.00 5.230 7.280 9,592,046 -10.73(-59.58%)
Apr 26, 2024 13.71 18.20 13.71 18.01 1,059,644 +4.41(+32.43%)
Apr 25, 2024 12.55 13.64 12.55 13.60 330,059 +0.86(+6.75%)
Apr 24, 2024 11.99 13.65 11.98 12.74 490,102 +0.86(+7.24%)
Apr 23, 2024 11.57 12.34 11.40 11.88 226,539 +0.39(+3.39%)
Apr 22, 2024 10.17 11.74 10.10 11.49 320,016 +1.43(+14.21%)
Apr 19, 2024 9.850 10.18 9.620 10.06 224,762 +0.21(+2.13%)
Apr 18, 2024 9.110 9.880 9.040 9.850 241,420 +0.86(+9.57%)
Apr 17, 2024 10.00 10.32 8.860 8.990 292,877 -1.09(-10.81%)
Apr 16, 2024 11.00 11.12 9.601 10.08 194,003 -1.01(-9.11%)
Apr 15, 2024 11.68 11.99 10.85 11.09 153,981 -0.54(-4.64%)
Apr 12, 2024 12.18 12.20 11.59 11.63 132,877 -0.57(-4.67%)
Apr 11, 2024 11.90 12.33 11.80 12.20 147,604 +0.45(+3.83%)
Apr 10, 2024 11.09 11.80 10.86 11.75 98,041 +0.26(+2.26%)
Apr 09, 2024 11.48 12.15 11.26 11.49 141,447 +0.03(+0.26%)
Apr 08, 2024 10.97 11.68 10.91 11.46 157,407 +0.36(+3.24%)
Apr 05, 2024 11.19 11.59 10.85 11.10 186,055 +0.06(+0.54%)
Apr 04, 2024 11.22 11.47 10.87 11.04 185,488 -0.25(-2.21%)
Apr 03, 2024 11.25 11.59 11.14 11.29 118,745 +0.11(+0.98%)
Apr 02, 2024 12.24 12.32 11.07 11.18 200,714 -0.78(-6.52%)
Apr 01, 2024 12.00 12.44 11.55 11.96 191,227 +0.06(+0.50%)
Mar 28, 2024 12.00 12.57 11.58 11.90 249,607 -0.13(-1.08%)
Mar 27, 2024 11.73 12.30 11.59 12.03 173,587 +0.25(+2.12%)
Mar 26, 2024 12.45 12.45 11.52 11.78 252,617 -0.12(-1.01%)
Mar 25, 2024 11.60 11.92 10.92 11.90 303,977 +0.59(+5.22%)
Mar 22, 2024 11.81 11.81 10.60 11.31 255,939 -0.52(-4.40%)
Mar 21, 2024 11.15 12.45 10.80 11.83 424,115 +0.73(+6.58%)
Mar 20, 2024 9.850 13.26 9.600 11.10 2,139,497 +2.18(+24.44%)
Mar 19, 2024 9.340 9.440 8.900 8.920 154,337 -0.47(-5.01%)
Mar 18, 2024 9.900 10.05 9.320 9.390 158,193 +0.30(+3.30%)
Mar 15, 2024 8.900 9.400 8.900 9.090 119,569 +0.17(+1.91%)
Mar 14, 2024 9.000 9.200 8.893 8.920 81,518 -0.17(-1.87%)
Mar 13, 2024 9.200 9.620 9.000 9.090 126,701 -0.25(-2.68%)
Mar 12, 2024 9.250 9.470 8.998 9.340 69,126 +0.33(+3.66%)
Mar 11, 2024 8.760 9.115 8.760 9.010 56,948 +0.04(+0.45%)
Mar 08, 2024 8.910 9.245 8.820 8.970 68,802 +0.17(+1.93%)
Mar 07, 2024 9.420 9.420 8.800 8.800 92,380 -0.55(-5.88%)
Mar 06, 2024 9.070 9.390 9.070 9.350 85,418 +0.29(+3.20%)
Mar 05, 2024 9.060 9.350 8.975 9.060 100,076 -0.04(-0.44%)
Mar 04, 2024 9.240 9.449 8.770 9.100 100,663 +0.23(+2.59%)
Mar 01, 2024 8.800 9.480 8.461 8.870 186,960 +0.40(+4.72%)
Feb 29, 2024 8.990 8.990 8.100 8.470 291,361 -0.41(-4.62%)
Feb 28, 2024 8.840 9.330 8.640 8.880 328,645 -0.91(-9.30%)
Feb 27, 2024 8.810 9.880 8.700 9.790 266,759 +0.92(+10.37%)
Feb 26, 2024 9.940 9.950 8.630 8.870 476,865 -1.07(-10.76%)
Feb 23, 2024 10.30 10.40 9.550 9.940 326,156 -0.42(-4.05%)
Feb 22, 2024 10.18 10.48 9.970 10.36 84,822 +0.18(+1.77%)
Feb 21, 2024 10.00 10.38 9.960 10.18 95,556 +0.12(+1.19%)
Feb 20, 2024 10.56 10.66 9.930 10.06 127,115 -0.37(-3.55%)
Feb 16, 2024 11.39 11.46 10.25 10.43 214,955 -0.85(-7.54%)
Feb 15, 2024 10.50 11.64 10.50 11.28 246,245 +0.91(+8.78%)
Feb 14, 2024 10.35 10.61 10.06 10.37 158,517 +0.32(+3.18%)
Feb 13, 2024 10.10 10.50 9.850 10.05 153,958 -0.54(-5.10%)
Feb 12, 2024 11.00 11.43 10.50 10.59 173,457 -0.36(-3.29%)
Feb 09, 2024 11.10 11.30 10.70 10.95 118,084 +0.11(+1.01%)
Feb 08, 2024 10.00 11.00 9.760 10.84 132,172 +0.93(+9.38%)
Feb 07, 2024 10.68 10.68 9.740 9.910 144,007 -0.35(-3.41%)
Feb 06, 2024 9.590 10.33 9.550 10.26 132,420 +0.48(+4.91%)
Feb 05, 2024 9.750 10.20 9.550 9.780 121,128 -0.28(-2.78%)
Feb 02, 2024 10.53 10.60 9.555 10.06 395,982 -0.92(-8.38%)
Feb 01, 2024 11.64 11.64 10.65 10.98 102,054 -0.07(-0.63%)
Jan 31, 2024 11.42 11.56 10.61 11.05 159,295 +0.30(+2.79%)
Jan 30, 2024 12.00 12.00 10.63 10.75 240,492 -0.63(-5.54%)
Jan 29, 2024 10.46 11.53 10.09 11.38 316,602 +1.47(+14.83%)
Jan 26, 2024 9.190 10.50 9.190 9.910 415,933 +0.77(+8.42%)
Jan 25, 2024 9.090 9.770 9.037 9.140 330,572 +0.05(+0.55%)
Jan 24, 2024 10.45 10.46 9.000 9.090 1,226,757 -2.55(-21.91%)
Jan 23, 2024 11.90 12.21 11.30 11.64 369,568 -1.29(-9.98%)
Jan 22, 2024 11.64 13.50 11.60 12.93 367,483 +1.23(+10.51%)
Jan 19, 2024 11.61 12.09 11.38 11.70 159,684 +0.09(+0.78%)
Jan 18, 2024 11.64 11.73 10.83 11.61 124,983 +0.15(+1.31%)
Jan 17, 2024 11.84 11.90 11.20 11.46 162,836 -0.39(-3.29%)
Jan 16, 2024 13.07 12.98 11.83 11.85 305,688 -0.99(-7.71%)
Jan 12, 2024 12.55 13.41 12.42 12.84 203,067 +0.34(+2.72%)
Jan 11, 2024 13.00 13.26 12.07 12.50 408,361 -0.48(-3.70%)
Jan 10, 2024 13.00 13.45 12.71 12.98 283,556 -0.04(-0.31%)
Jan 09, 2024 13.69 13.93 13.02 13.02 376,744 -0.87(-6.26%)
Jan 08, 2024 12.09 14.02 11.68 13.89 491,463 +1.64(+13.39%)
Jan 05, 2024 16.28 16.75 12.12 12.25 1,008,641 -4.06(-24.89%)
Jan 04, 2024 18.35 18.58 15.10 16.31 561,083 -2.25(-12.12%)
Jan 03, 2024 18.41 19.66 17.02 18.56 360,193 -0.37(-1.95%)
Jan 02, 2024 19.00 19.68 18.50 18.93 293,662 +0.23(+1.23%)
Dec 29, 2023 20.71 20.90 18.30 18.70 378,246 -0.86(-4.40%)
Dec 28, 2023 19.90 21.50 19.17 19.56 529,381 -0.06(-0.31%)
Dec 27, 2023 16.00 22.49 15.68 19.62 1,528,345 +4.27(+27.82%)
Dec 26, 2023 14.54 15.35 13.88 15.35 376,814 +0.88(+6.08%)
Dec 22, 2023 11.25 14.99 11.19 14.47 753,356 +3.17(+28.05%)
Dec 21, 2023 10.65 11.45 10.50 11.30 88,235 +0.55(+5.12%)
Dec 20, 2023 11.10 11.50 10.55 10.75 166,242 -0.35(-3.15%)
Dec 19, 2023 11.53 11.77 11.00 11.10 234,682 -0.36(-3.14%)
Dec 18, 2023 10.60 11.89 10.60 11.46 248,989 +0.56(+5.14%)
Dec 15, 2023 10.80 10.90 10.29 10.90 172,542 +0.14(+1.30%)
Dec 14, 2023 10.35 10.76 9.555 10.76 230,329 +0.66(+6.53%)
Dec 13, 2023 9.200 10.12 9.170 10.10 138,099 +0.92(+10.02%)
Dec 12, 2023 9.600 9.700 9.050 9.180 137,936 -0.20(-2.13%)
Dec 11, 2023 10.28 10.40 9.020 9.380 378,119 -0.90(-8.75%)
Dec 08, 2023 10.10 10.70 9.440 10.28 288,458 -0.01(-0.10%)
Dec 07, 2023 10.75 10.93 9.900 10.29 271,209 -0.39(-3.65%)
Dec 06, 2023 10.62 11.22 10.48 10.68 340,508 +0.38(+3.69%)
Dec 05, 2023 10.00 11.14 9.890 10.30 476,953 +0.45(+4.57%)
Dec 04, 2023 8.420 10.18 8.420 9.850 432,856 +1.36(+16.02%)
Dec 01, 2023 8.700 9.000 8.010 8.490 244,924 +0.00(+0.00%)
Nov 30, 2023 8.230 9.536 8.170 8.490 496,818 +0.18(+2.17%)
Nov 29, 2023 7.550 8.660 7.550 8.310 346,424 +0.76(+10.07%)
Nov 28, 2023 7.500 8.240 7.300 7.550 322,031 +0.16(+2.17%)
Nov 27, 2023 6.800 8.000 6.720 7.390 395,714 +0.89(+13.69%)
Nov 24, 2023 6.500 6.730 6.490 6.500 170,356 +0.08(+1.25%)
Nov 22, 2023 6.700 6.750 6.365 6.420 229,971 -0.18(-2.73%)
Nov 21, 2023 6.070 6.780 6.000 6.600 234,235 +0.54(+8.91%)
Nov 20, 2023 5.960 6.480 5.960 6.060 200,256 -0.01(-0.16%)
Nov 17, 2023 5.850 6.190 5.790 6.070 80,802 +0.26(+4.48%)
Nov 16, 2023 5.820 6.040 5.780 5.810 36,438 -0.16(-2.68%)
Nov 15, 2023 5.940 6.108 5.700 5.970 117,894 +0.05(+0.84%)
Nov 14, 2023 6.090 6.120 5.710 5.920 124,639 -0.07(-1.17%)
Nov 13, 2023 5.850 6.040 5.770 5.990 91,537 +0.19(+3.28%)
Nov 10, 2023 5.750 6.040 5.710 5.800 118,606 +0.01(+0.17%)
Nov 09, 2023 5.700 6.066 5.550 5.790 99,106 +0.24(+4.32%)
Nov 08, 2023 5.890 5.923 5.420 5.550 85,096 -0.26(-4.48%)
Nov 07, 2023 6.330 6.400 5.810 5.810 97,860 -0.48(-7.63%)
Nov 06, 2023 6.380 6.500 6.150 6.290 45,212 -0.08(-1.26%)
Nov 03, 2023 6.200 6.450 6.200 6.370 106,148 +0.21(+3.41%)
Nov 02, 2023 6.250 6.382 6.010 6.160 94,700 -0.07(-1.12%)
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.