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 (%)
Sep 30, 2020 4.782 4.990 4.754 4.810 10,562 +0.04(+0.84%)
Sep 29, 2020 4.490 5.110 4.490 4.770 65,733 +0.28(+6.24%)
Sep 28, 2020 4.550 4.610 4.490 4.490 12,387 -0.01(-0.22%)
Sep 25, 2020 4.320 4.510 4.320 4.500 15,200 +0.05(+1.12%)
Sep 24, 2020 4.870 4.870 4.450 4.450 27,154 -0.21(-4.61%)
Sep 23, 2020 4.860 4.860 4.650 4.665 19,380 -0.12(-2.41%)
Sep 22, 2020 5.070 5.104 4.780 4.780 26,466 -0.18(-3.63%)
Sep 21, 2020 5.590 5.590 4.960 4.960 20,698 -0.37(-6.94%)
Sep 18, 2020 5.350 5.460 5.250 5.330 29,200 +0.18(+3.50%)
Sep 17, 2020 5.834 5.834 5.150 5.150 39,066 -0.50(-8.85%)
Sep 16, 2020 5.520 5.890 5.420 5.650 33,939 +0.32(+6.00%)
Sep 15, 2020 5.590 5.590 5.040 5.330 25,310 -0.15(-2.74%)
Sep 14, 2020 5.040 5.690 4.900 5.480 42,683 +0.66(+13.69%)
Sep 11, 2020 4.950 4.980 4.760 4.820 8,200 -0.13(-2.63%)
Sep 10, 2020 4.880 5.110 4.880 4.950 15,843 +0.07(+1.43%)
Sep 09, 2020 4.820 4.950 4.820 4.880 8,581 +0.05(+1.04%)
Sep 08, 2020 5.130 5.130 4.770 4.830 13,321 -0.08(-1.54%)
Sep 04, 2020 4.800 5.050 4.750 4.905 9,900 +0.09(+1.77%)
Sep 03, 2020 4.660 5.080 4.660 4.820 31,222 -0.08(-1.63%)
Sep 02, 2020 5.500 5.650 4.860 4.900 30,794 -0.11(-2.20%)
Sep 01, 2020 4.530 5.020 4.530 5.010 84,504 +0.26(+5.47%)
Aug 31, 2020 5.000 5.030 4.660 4.750 20,216 +0.09(+1.93%)
Aug 28, 2020 4.580 4.787 4.570 4.660 28,400 -0.17(-3.52%)
Aug 27, 2020 4.780 4.875 4.730 4.830 23,294 +0.03(+0.63%)
Aug 26, 2020 4.940 5.030 4.800 4.800 19,131 -0.16(-3.23%)
Aug 25, 2020 4.880 5.015 4.800 4.960 24,948 +0.01(+0.20%)
Aug 24, 2020 5.180 5.180 4.800 4.950 33,037 -0.03(-0.60%)
Aug 21, 2020 5.150 5.232 4.950 4.980 31,800 -0.31(-5.86%)
Aug 20, 2020 5.690 5.690 5.110 5.290 49,547 +0.12(+2.22%)
Aug 19, 2020 5.302 5.303 5.170 5.175 14,104 -0.09(-1.80%)
Aug 18, 2020 5.450 5.450 5.101 5.270 34,248 -0.18(-3.30%)
Aug 17, 2020 5.450 5.580 5.350 5.450 19,501 -0.01(-0.18%)
Aug 14, 2020 5.320 5.750 5.320 5.460 22,500 -0.04(-0.73%)
Aug 13, 2020 5.360 5.710 5.360 5.500 17,473 +0.00(+0.00%)
Aug 12, 2020 5.720 5.830 5.500 5.500 30,123 -0.20(-3.51%)
Aug 11, 2020 5.460 5.850 5.460 5.700 61,199 +0.12(+2.15%)
Aug 10, 2020 5.510 5.650 5.410 5.580 31,400 +0.03(+0.54%)
Aug 07, 2020 5.600 5.680 5.510 5.550 29,800 -0.12(-2.12%)
Aug 06, 2020 5.670 5.800 5.640 5.670 22,103 -0.06(-1.05%)
Aug 05, 2020 5.520 5.800 5.500 5.730 152,850 -0.07(-1.21%)
Aug 04, 2020 5.580 5.850 5.580 5.800 142,627 +0.06(+1.05%)
Aug 03, 2020 5.660 5.780 5.510 5.740 138,441 -0.06(-1.03%)
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%)
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.