NYSE:ANVS | Historical Stock Price | Annovis Bio, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-01-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.16$2.97$7.59$19.41$49.65$127.022020-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.54$7.5461,500——
2020-12-30$7.34$7.3495,200——
2020-12-29$6.60$6.6034,300——
2020-12-28$6.58$6.5869,900——
2020-12-24$6.55$6.5560,500——
2020-12-23$6.50$6.5070,300——
2020-12-22$6.79$6.79135,100——
2020-12-21$6.35$6.35127,800——
2020-12-18$6.15$6.1596,000——
2020-12-17$6.10$6.10158,400——
2020-12-16$5.95$5.9529,900——
2020-12-15$6.00$6.0042,700——
2020-12-14$5.97$5.9750,800——
2020-12-11$5.76$5.7641,500——
2020-12-10$6.00$6.00129,500——
2020-12-09$5.81$5.8147,400——
2020-12-08$5.58$5.5817,400——
2020-12-07$5.53$5.53102,600——
2020-12-04$5.92$5.92149,400——
2020-12-03$5.86$5.8688,700——
2020-12-02$5.40$5.4014,600——
2020-12-01$5.33$5.3310,500——
2020-11-30$5.45$5.4531,300——
2020-11-27$5.85$5.8515,600——
2020-11-25$5.78$5.7888,200——
2020-11-24$5.48$5.4832,800——
2020-11-23$5.38$5.3827,400——
2020-11-20$5.17$5.176,000——
2020-11-19$5.13$5.139,500——
2020-11-18$5.03$5.0314,500——
2020-11-17$5.23$5.2314,900——
2020-11-16$5.04$5.0438,800——
2020-11-13$4.84$4.8427,800——
2020-11-12$4.87$4.8737,900——
2020-11-11$4.81$4.814,400——
2020-11-10$4.90$4.9022,200——
2020-11-09$4.55$4.5531,100——
2020-11-06$4.65$4.6511,300——
2020-11-05$4.78$4.7812,800——
2020-11-04$4.70$4.7022,000——
2020-11-03$4.60$4.6011,400——
2020-11-02$4.36$4.36107,000——
2020-10-30$4.56$4.5630,400——
2020-10-29$4.88$4.8837,400——
2020-10-28$4.85$4.8517,100——
2020-10-27$5.09$5.0910,900——
2020-10-26$4.85$4.8524,700——
2020-10-23$5.07$5.078,800——
2020-10-22$5.00$5.0011,000——
2020-10-21$4.76$4.7624,400——
2020-10-20$4.98$4.9812,200——
2020-10-19$4.94$4.948,400——
2020-10-16$4.98$4.986,000——
2020-10-15$4.96$4.9614,200——
2020-10-14$4.96$4.9618,400——
2020-10-13$4.99$4.9912,000——
2020-10-12$5.14$5.1430,700——
2020-10-09$5.38$5.3833,100——
2020-10-08$5.79$5.79116,300——
2020-10-07$5.14$5.1414,300——
2020-10-06$4.90$4.9013,800——
2020-10-05$5.01$5.0114,800——
2020-10-02$4.98$4.988,000——
2020-10-01$5.04$5.0423,600——
2020-09-30$4.81$4.8110,500——
2020-09-29$4.77$4.7765,700——
2020-09-28$4.49$4.4912,400——
2020-09-25$4.50$4.5015,300——
2020-09-24$4.45$4.4527,200——
2020-09-23$4.67$4.6719,400——
2020-09-22$4.78$4.7826,500——
2020-09-21$4.96$4.9620,700——
2020-09-18$5.33$5.3329,200——
2020-09-17$5.15$5.1542,100——
2020-09-16$5.65$5.6533,900——
2020-09-15$5.33$5.3325,300——
2020-09-14$5.48$5.4842,700——
2020-09-11$4.82$4.828,300——
2020-09-10$4.95$4.9515,800——
2020-09-09$4.88$4.888,600——
2020-09-08$4.83$4.8313,300——
2020-09-04$4.91$4.919,900——
2020-09-03$4.82$4.8231,200——
2020-09-02$4.90$4.9030,800——
2020-09-01$5.01$5.0184,500——
2020-08-31$4.75$4.7520,200——
2020-08-28$4.66$4.6628,400——
2020-08-27$4.83$4.8323,300——
2020-08-26$4.80$4.8019,100——
2020-08-25$4.96$4.9624,900——
2020-08-24$4.95$4.9533,000——
2020-08-21$4.98$4.9831,800——
2020-08-20$5.29$5.2949,500——
2020-08-19$5.18$5.1814,600——
2020-08-18$5.27$5.2734,200——
2020-08-17$5.45$5.4519,500——
2020-08-14$5.46$5.4622,600——
2020-08-13$5.50$5.5017,500——
2020-08-12$5.50$5.5030,100——
2020-08-11$5.70$5.7061,200——
2020-08-10$5.58$5.5831,500——
2020-08-07$5.55$5.5529,900——
2020-08-06$5.67$5.6722,100——
2020-08-05$5.73$5.73152,800——
2020-08-04$5.80$5.80142,400——
2020-08-03$5.74$5.74138,400——
2020-07-31$5.80$5.8088,000——
2020-07-30$5.74$5.7459,100——
2020-07-29$5.85$5.85122,500——
2020-07-28$5.87$5.87114,400——
2020-07-27$5.81$5.8152,600——
2020-07-24$5.95$5.9536,700——
2020-07-23$6.16$6.1630,500——
2020-07-22$6.50$6.5039,500——
2020-07-21$6.60$6.60115,600——
2020-07-20$6.15$6.15155,900——
2020-07-17$6.11$6.1149,700——
2020-07-16$6.05$6.0552,100——
2020-07-15$5.94$5.94122,600——
2020-07-14$5.71$5.71149,900——
2020-07-13$5.52$5.52192,100——
2020-07-10$6.04$6.04309,500——
2020-07-09$5.83$5.83398,600——
2020-07-08$6.73$6.731,163,600——
2020-07-07$6.78$6.7847,607,800——
2020-07-06$3.84$3.8455,200——
2020-07-02$4.30$4.3025,300——
2020-07-01$4.39$4.399,800——
2020-06-30$4.35$4.3536,200——
2020-06-29$4.70$4.7047,600——
2020-06-26$4.68$4.6819,800——
2020-06-25$4.89$4.8911,100——
2020-06-24$5.04$5.0474,200——
2020-06-23$5.11$5.1135,900——
2020-06-22$4.95$4.9535,600——
2020-06-19$4.80$4.8094,900——
2020-06-18$5.31$5.3193,900——
2020-06-17$5.00$5.00116,300——
2020-06-16$5.64$5.642,022,300——
2020-06-15$4.47$4.4714,400——
2020-06-12$4.50$4.5029,400——
2020-06-11$4.43$4.439,900——
2020-06-10$4.90$4.9051,200——
2020-06-09$5.35$5.3522,600——
2020-06-08$5.48$5.4886,000——
2020-06-05$5.32$5.3289,700——
2020-06-04$4.45$4.455,900——
2020-06-03$4.44$4.4438,900——
2020-06-02$4.48$4.4836,800——
2020-06-01$4.41$4.4121,900——
2020-05-29$4.44$4.4410,700——
2020-05-28$4.40$4.4038,900——
2020-05-27$4.81$4.81276,800——
2020-05-26$4.46$4.465,400——
2020-05-22$4.61$4.615,000——
2020-05-21$4.56$4.5616,700——
2020-05-20$4.51$4.5139,100——
2020-05-19$4.75$4.7594,600——
2020-05-18$4.82$4.82375,000——
2020-05-15$3.57$3.578,200——
2020-05-14$3.45$3.458,800——
2020-05-13$3.62$3.628,900——
2020-05-12$3.61$3.611,100——
2020-05-11$3.65$3.6534,600——
2020-05-08$3.54$3.546,600——
2020-05-07$3.56$3.5623,900——
2020-05-06$3.67$3.672,400——
2020-05-05$3.62$3.629,000——
2020-05-04$3.65$3.658,100——
2020-05-01$3.70$3.7023,000——
2020-04-30$3.85$3.8536,900——
2020-04-29$3.66$3.6620,300——
2020-04-28$3.80$3.8018,800——
2020-04-27$3.92$3.9231,200——
2020-04-24$3.89$3.8919,100——
2020-04-23$3.89$3.89219,000——
2020-04-22$3.88$3.8830,500——
2020-04-21$3.80$3.8017,200——
2020-04-20$3.75$3.7525,600——
2020-04-17$3.80$3.8019,800——
2020-04-16$3.70$3.7055,700——
2020-04-15$3.80$3.8058,700——
2020-04-14$3.10$3.1022,000——
2020-04-13$2.93$2.935,800——
2020-04-09$3.13$3.1326,200——
2020-04-08$3.13$3.132,400——
2020-04-07$2.95$2.957,200——
2020-04-06$2.82$2.8233,400——
2020-04-03$3.07$3.0727,300——
2020-04-02$2.50$2.503,500——
2020-04-01$3.19$3.1913,400——
2020-03-31$3.00$3.0010,800——
2020-03-30$3.44$3.447,200——
2020-03-27$3.55$3.553,000——
2020-03-26$3.63$3.636,900——
2020-03-25$3.55$3.5513,800——
2020-03-24$3.41$3.4141,200——
2020-03-23$2.75$2.7517,300——
2020-03-20$2.80$2.8029,900——
2020-03-19$2.66$2.6632,500——
2020-03-18$2.86$2.8617,200——
2020-03-17$3.20$3.2014,800——
2020-03-16$3.31$3.3144,500——
2020-03-13$3.99$3.9928,300——
2020-03-12$3.57$3.5732,300——
2020-03-11$4.20$4.2025,500——
2020-03-10$4.36$4.362,600——
2020-03-09$4.39$4.3973,400——
2020-03-06$4.72$4.7232,100——
2020-03-05$5.09$5.0940,100——
2020-03-04$5.03$5.0324,700——
2020-03-03$5.44$5.4450,500——
2020-03-02$5.17$5.1739,300——
2020-02-28$4.85$4.8562,300——
2020-02-27$4.98$4.9872,300——
2020-02-26$4.79$4.7980,400——
2020-02-25$5.42$5.4227,200——
2020-02-24$5.38$5.3865,600——
2020-02-21$5.76$5.7633,600——
2020-02-20$6.00$6.00123,300——
2020-02-19$5.87$5.8743,800——
2020-02-18$6.09$6.09117,300——
2020-02-14$6.75$6.75156,200——
2020-02-13$6.20$6.20672,100——
2020-02-12$5.65$5.65112,000——
2020-02-11$5.22$5.2295,100——
2020-02-10$5.25$5.2574,500——
2020-02-07$5.59$5.59104,400——
2020-02-06$6.16$6.1676,400——
2020-02-05$6.02$6.02334,600——
2020-02-04$6.12$6.12265,700——
2020-02-03$7.25$7.25341,100——
2020-01-31$6.52$6.52402,100——
2020-01-30$7.01$7.01938,800——
2020-01-29$9.59$9.593,386,600——