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 )

25.76 -0.10 (-0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.11 38.43 36.11 37.74 303,916 +1.73(+4.80%)
Aug 30, 2021 37.44 37.75 35.61 36.01 172,271 -0.93(-2.52%)
Aug 27, 2021 35.01 37.40 35.01 36.94 357,078 +0.96(+2.67%)
Aug 26, 2021 38.08 39.71 35.69 35.98 513,469 -1.92(-5.07%)
Aug 25, 2021 37.39 39.72 36.40 37.90 373,494 -1.20(-3.07%)
Aug 24, 2021 40.14 40.47 38.50 39.10 238,647 -0.38(-0.96%)
Aug 23, 2021 37.19 40.20 37.19 39.48 424,920 +2.38(+6.42%)
Aug 20, 2021 34.88 37.66 34.54 37.10 278,305 +2.00(+5.70%)
Aug 19, 2021 36.77 37.61 34.71 35.10 333,966 -2.21(-5.92%)
Aug 18, 2021 37.65 39.70 36.88 37.31 303,823 -0.83(-2.18%)
Aug 17, 2021 38.82 40.00 36.55 38.14 515,324 -1.87(-4.67%)
Aug 16, 2021 39.54 40.64 38.10 40.01 312,433 +0.20(+0.50%)
Aug 13, 2021 43.00 43.00 39.28 39.81 429,867 -2.01(-4.81%)
Aug 12, 2021 37.39 43.37 37.39 41.82 876,418 +4.57(+12.27%)
Aug 11, 2021 41.00 41.00 36.48 37.25 586,647 -3.29(-8.12%)
Aug 10, 2021 39.86 40.95 38.26 40.54 411,341 +0.64(+1.60%)
Aug 09, 2021 39.31 41.65 39.01 39.90 468,077 +0.31(+0.78%)
Aug 06, 2021 42.11 42.38 38.00 39.59 664,539 -2.91(-6.85%)
Aug 05, 2021 36.70 42.71 35.61 42.50 990,981 +5.84(+15.93%)
Aug 04, 2021 36.90 39.43 36.41 36.66 625,606 -0.75(-2.00%)
Aug 03, 2021 41.68 42.10 36.15 37.41 1,222,104 -3.79(-9.20%)
Aug 02, 2021 36.28 43.20 35.15 41.20 2,187,823 +6.77(+19.66%)
Jul 30, 2021 36.90 41.50 33.08 34.43 3,602,058 -9.07(-20.85%)
Jul 29, 2021 59.67 66.14 42.32 43.50 7,126,450 -65.94(-60.25%)
Jul 28, 2021 111.70 117.86 109.00 109.44 751,234 -2.80(-2.49%)
Jul 27, 2021 114.00 117.64 105.03 112.24 545,097 -2.27(-1.98%)
Jul 26, 2021 122.17 124.88 110.11 114.51 530,483 -4.49(-3.77%)
Jul 23, 2021 120.00 132.00 112.78 119.00 1,018,689 +11.89(+11.10%)
Jul 22, 2021 113.79 114.15 105.64 107.11 385,303 -3.89(-3.50%)
Jul 21, 2021 103.24 111.85 100.18 111.00 553,040 +9.82(+9.71%)
Jul 20, 2021 102.58 104.95 95.00 101.18 341,188 +0.68(+0.68%)
Jul 19, 2021 98.00 106.28 93.00 100.50 415,933 -3.49(-3.36%)
Jul 16, 2021 103.27 109.69 100.55 103.99 360,833 +3.44(+3.42%)
Jul 15, 2021 114.71 115.70 99.00 100.55 563,919 -14.23(-12.40%)
Jul 14, 2021 121.11 122.95 112.65 114.78 448,579 -6.19(-5.12%)
Jul 13, 2021 119.00 125.55 115.90 120.97 739,369 +3.71(+3.16%)
Jul 12, 2021 109.00 121.34 109.00 117.26 784,213 +12.44(+11.87%)
Jul 09, 2021 113.00 125.95 98.09 104.82 1,446,802 -6.06(-5.47%)
Jul 08, 2021 95.68 111.05 93.00 110.88 1,012,689 +8.03(+7.81%)
Jul 07, 2021 105.50 105.50 96.35 102.85 748,418 -0.13(-0.13%)
Jul 06, 2021 95.88 107.91 94.50 102.98 944,567 +5.98(+6.16%)
Jul 02, 2021 91.11 98.65 87.58 97.00 721,052 +8.14(+9.16%)
Jul 01, 2021 87.79 90.87 84.32 88.86 423,909 +3.28(+3.83%)
Jun 30, 2021 83.00 86.79 82.01 85.58 345,613 +1.73(+2.06%)
Jun 29, 2021 87.50 87.99 82.45 83.85 420,101 -3.65(-4.17%)
Jun 28, 2021 80.99 87.83 79.88 87.50 608,247 +5.88(+7.20%)
Jun 25, 2021 81.67 83.87 79.00 81.62 427,700 +1.65(+2.06%)
Jun 24, 2021 80.28 87.76 78.66 79.97 824,231 +1.03(+1.30%)
Jun 23, 2021 86.15 87.93 75.86 78.94 714,729 -5.31(-6.30%)
Jun 22, 2021 93.77 96.89 80.59 84.25 811,713 -11.85(-12.33%)
Jun 21, 2021 92.50 100.97 89.51 96.10 704,412 +2.65(+2.84%)
Jun 18, 2021 88.68 95.20 87.10 93.45 576,852 +3.40(+3.78%)
Jun 17, 2021 94.90 100.65 89.01 90.05 864,749 -5.35(-5.61%)
Jun 16, 2021 84.18 99.75 83.46 95.40 1,182,232 +9.10(+10.54%)
Jun 15, 2021 85.54 87.87 83.39 86.30 473,811 -2.55(-2.87%)
Jun 14, 2021 95.00 96.45 83.76 88.85 885,445 -2.15(-2.36%)
Jun 11, 2021 82.04 94.60 80.01 91.00 1,837,155 +13.11(+16.83%)
Jun 10, 2021 68.59 78.00 68.55 77.89 656,837 +8.39(+12.07%)
Jun 09, 2021 73.48 76.00 68.37 69.50 453,393 -4.48(-6.06%)
Jun 08, 2021 72.00 74.50 64.46 73.98 1,192,550 +5.30(+7.72%)
Jun 07, 2021 65.00 84.00 65.00 68.68 4,400,991 +4.70(+7.35%)
Jun 04, 2021 62.04 67.30 60.68 63.98 837,308 +3.33(+5.49%)
Jun 03, 2021 52.18 63.30 52.12 60.65 843,699 +5.65(+10.27%)
Jun 02, 2021 56.35 59.68 52.60 55.00 722,634 -2.47(-4.30%)
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.