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 )

11.90 -0.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.520 6.020 5.510 5.800 88,000 +0.06(+1.05%)
Jul 30, 2020 5.760 5.850 5.310 5.740 59,168 -0.11(-1.88%)
Jul 29, 2020 5.730 6.150 5.500 5.850 122,464 -0.02(-0.34%)
Jul 28, 2020 5.700 5.890 5.560 5.870 114,444 +0.06(+1.03%)
Jul 27, 2020 5.550 5.855 5.500 5.810 52,573 -0.14(-2.35%)
Jul 24, 2020 5.700 5.960 5.700 5.950 36,700 -0.21(-3.41%)
Jul 23, 2020 6.000 6.360 5.990 6.160 30,451 -0.34(-5.23%)
Jul 22, 2020 6.370 6.590 6.300 6.500 37,529 -0.10(-1.52%)
Jul 21, 2020 6.230 6.780 6.130 6.600 115,615 +0.45(+7.32%)
Jul 20, 2020 6.540 6.540 6.000 6.150 155,969 +0.04(+0.65%)
Jul 17, 2020 6.050 6.230 5.920 6.110 49,600 +0.06(+0.99%)
Jul 16, 2020 5.990 6.050 5.520 6.050 52,109 +0.11(+1.85%)
Jul 15, 2020 5.680 6.160 5.590 5.940 122,600 +0.23(+4.03%)
Jul 14, 2020 5.420 5.710 5.140 5.710 150,016 +0.19(+3.44%)
Jul 13, 2020 5.940 5.980 5.500 5.520 192,143 -0.52(-8.61%)
Jul 10, 2020 5.570 6.110 5.360 6.040 309,600 +0.21(+3.60%)
Jul 09, 2020 6.400 6.480 5.650 5.830 398,616 -0.90(-13.37%)
Jul 08, 2020 6.300 6.800 5.810 6.730 1,161,849 -0.05(-0.74%)
Jul 07, 2020 9.150 10.25 6.670 6.780 47,581,808 +2.94(+76.56%)
Jul 06, 2020 4.010 4.318 3.840 3.840 55,229 -0.46(-10.70%)
Jul 02, 2020 4.370 4.450 4.150 4.300 25,300 -0.09(-2.05%)
Jul 01, 2020 4.400 4.570 4.300 4.390 9,810 +0.04(+0.92%)
Jun 30, 2020 4.900 4.900 4.237 4.350 36,199 -0.35(-7.45%)
Jun 29, 2020 4.640 4.870 4.600 4.700 47,583 +0.02(+0.43%)
Jun 26, 2020 4.830 5.170 4.680 4.680 19,700 -0.21(-4.29%)
Jun 25, 2020 4.980 5.040 4.890 4.890 11,120 -0.15(-2.98%)
Jun 24, 2020 5.065 5.065 4.610 5.040 74,191 -0.07(-1.37%)
Jun 23, 2020 4.910 5.300 4.910 5.110 35,917 +0.16(+3.23%)
Jun 22, 2020 5.000 5.300 4.820 4.950 35,626 +0.15(+3.13%)
Jun 19, 2020 5.140 5.615 4.800 4.800 94,900 -0.51(-9.60%)
Jun 18, 2020 5.490 5.590 5.160 5.310 93,873 +0.31(+6.20%)
Jun 17, 2020 5.150 5.550 4.900 5.000 114,769 -0.64(-11.35%)
Jun 16, 2020 5.010 6.140 4.570 5.640 2,022,953 +1.17(+26.17%)
Jun 15, 2020 4.345 4.590 4.305 4.470 14,413 -0.03(-0.67%)
Jun 12, 2020 4.632 4.632 3.830 4.500 29,400 +0.07(+1.58%)
Jun 11, 2020 4.400 4.730 4.400 4.430 10,026 -0.47(-9.59%)
Jun 10, 2020 5.000 5.285 4.600 4.900 51,192 -0.45(-8.41%)
Jun 09, 2020 4.940 5.350 4.860 5.350 22,603 -0.13(-2.37%)
Jun 08, 2020 5.450 5.729 5.300 5.480 85,982 +0.16(+3.01%)
Jun 05, 2020 4.500 5.400 4.400 5.320 89,700 +0.87(+19.55%)
Jun 04, 2020 4.310 4.580 4.310 4.450 5,856 +0.01(+0.23%)
Jun 03, 2020 4.590 4.590 4.260 4.440 38,942 -0.04(-0.85%)
Jun 02, 2020 4.740 4.790 4.364 4.478 36,848 +0.07(+1.54%)
Jun 01, 2020 4.740 4.740 4.300 4.410 21,853 -0.03(-0.67%)
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%)
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.