Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annovis Bio Inc (NY: ANVS )

9.280 +4.010 (+76.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 5.330 12.51 4.530 9.280 40,667,072 +4.01(+76.09%)
Jul 01, 2024 5.990 5.990 5.270 5.270 367,226 -0.49(-8.51%)
Jun 28, 2024 6.080 6.160 5.560 5.760 143,786 -0.24(-4.00%)
Jun 27, 2024 5.650 6.180 5.650 6.000 163,059 +0.27(+4.71%)
Jun 26, 2024 5.740 5.950 5.710 5.730 140,490 +0.17(+3.06%)
Jun 25, 2024 5.910 5.970 5.530 5.560 208,019 -0.53(-8.70%)
Jun 24, 2024 6.000 6.299 5.730 6.090 193,766 +0.15(+2.53%)
Jun 21, 2024 6.030 6.240 5.600 5.940 242,885 -0.09(-1.49%)
Jun 20, 2024 5.270 6.030 5.220 6.030 185,096 +0.72(+13.56%)
Jun 18, 2024 5.800 5.850 5.310 5.310 223,458 -0.20(-3.63%)
Jun 17, 2024 5.930 5.925 5.500 5.510 183,040 -0.34(-5.81%)
Jun 14, 2024 6.260 6.260 5.850 5.850 152,194 -0.16(-2.66%)
Jun 13, 2024 6.430 6.430 5.880 6.010 131,695 -0.07(-1.15%)
Jun 12, 2024 6.550 6.660 6.010 6.080 326,119 -0.69(-10.19%)
Jun 11, 2024 6.200 6.830 5.760 6.770 368,384 +0.27(+4.15%)
Jun 10, 2024 6.150 6.580 6.090 6.500 158,522 +0.33(+5.35%)
Jun 07, 2024 6.490 6.772 6.110 6.170 237,044 -0.50(-7.50%)
Jun 06, 2024 6.650 6.950 6.610 6.670 157,471 -0.06(-0.89%)
Jun 05, 2024 6.720 7.000 6.450 6.730 288,445 +0.12(+1.82%)
Jun 04, 2024 7.040 7.040 6.571 6.610 145,581 -0.20(-2.94%)
Jun 03, 2024 6.600 7.210 6.575 6.810 174,503 +0.26(+3.97%)
May 31, 2024 6.000 7.500 6.000 6.550 593,651 +0.55(+9.17%)
May 30, 2024 6.210 6.240 5.910 6.000 181,892 +0.00(+0.00%)
May 29, 2024 6.510 6.930 6.000 6.000 403,507 -0.65(-9.77%)
May 28, 2024 7.400 7.467 6.430 6.650 330,508 -0.64(-8.78%)
May 24, 2024 7.130 7.360 6.910 7.290 107,818 +0.21(+2.97%)
May 23, 2024 7.850 7.850 6.820 7.080 324,534 -0.57(-7.45%)
May 22, 2024 7.950 8.240 7.510 7.650 328,191 -0.58(-7.05%)
May 21, 2024 8.700 9.180 8.230 8.230 270,633 -0.52(-5.94%)
May 20, 2024 8.350 8.980 8.000 8.750 320,612 +0.44(+5.29%)
May 17, 2024 8.000 8.350 7.380 8.310 472,061 +0.28(+3.49%)
May 16, 2024 8.720 9.080 8.030 8.030 462,909 -0.69(-7.91%)
May 15, 2024 8.500 10.40 8.490 8.720 1,016,366 +0.36(+4.31%)
May 14, 2024 7.030 8.360 6.954 8.360 788,430 +1.51(+22.04%)
May 13, 2024 6.500 7.260 6.170 6.850 588,678 +0.92(+15.51%)
May 10, 2024 6.130 6.350 5.400 5.930 536,099 -0.10(-1.66%)
May 09, 2024 5.100 6.930 5.000 6.030 2,117,269 +1.21(+25.10%)
May 08, 2024 5.300 5.300 4.790 4.820 419,999 -0.53(-9.91%)
May 07, 2024 5.490 5.560 5.200 5.350 329,243 -0.04(-0.74%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.