Annovis Bio, Inc. (ANVS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.47 | 5.73 | 4.86 | 5.18 | 5.18 | 606,309 |
| 02 may 2024 | 6.20 | 6.20 | 5.45 | 5.45 | 5.45 | 673,500 |
| 01 may 2024 | 5.46 | 6.31 | 5.46 | 6.11 | 6.11 | 1,076,600 |
| 30 abr 2024 | 6.89 | 6.89 | 5.37 | 5.57 | 5.57 | 2,175,900 |
| 29 abr 2024 | 18.00 | 20.00 | 5.23 | 7.28 | 7.28 | 9,558,900 |
| 26 abr 2024 | 13.71 | 18.20 | 13.71 | 18.01 | 18.01 | 1,059,600 |
| 25 abr 2024 | 12.55 | 13.64 | 12.55 | 13.60 | 13.60 | 330,400 |
| 24 abr 2024 | 11.99 | 13.65 | 11.99 | 12.74 | 12.74 | 490,400 |
| 23 abr 2024 | 11.57 | 12.34 | 11.40 | 11.88 | 11.88 | 226,500 |
| 22 abr 2024 | 10.17 | 11.74 | 10.10 | 11.49 | 11.49 | 321,100 |
| 19 abr 2024 | 9.85 | 10.18 | 9.62 | 10.06 | 10.06 | 224,300 |
| 18 abr 2024 | 9.11 | 9.88 | 9.04 | 9.85 | 9.85 | 241,600 |
| 17 abr 2024 | 10.00 | 10.32 | 8.86 | 8.99 | 8.99 | 292,900 |
| 16 abr 2024 | 11.00 | 11.12 | 9.60 | 10.08 | 10.08 | 194,200 |
| 15 abr 2024 | 11.68 | 11.99 | 10.85 | 11.09 | 11.09 | 155,700 |
| 12 abr 2024 | 12.18 | 12.20 | 11.59 | 11.63 | 11.63 | 132,300 |
| 11 abr 2024 | 11.90 | 12.33 | 11.80 | 12.20 | 12.20 | 147,800 |
| 10 abr 2024 | 11.09 | 11.80 | 10.86 | 11.75 | 11.75 | 97,800 |
| 09 abr 2024 | 11.48 | 12.15 | 11.26 | 11.49 | 11.49 | 141,300 |
| 08 abr 2024 | 10.97 | 11.68 | 10.91 | 11.46 | 11.46 | 158,100 |
| 05 abr 2024 | 11.19 | 11.59 | 10.85 | 11.10 | 11.10 | 186,000 |
| 04 abr 2024 | 11.22 | 11.47 | 10.87 | 11.04 | 11.04 | 185,500 |
| 03 abr 2024 | 11.25 | 11.59 | 11.14 | 11.29 | 11.29 | 120,200 |
| 02 abr 2024 | 12.24 | 12.32 | 11.07 | 11.18 | 11.18 | 201,600 |
| 01 abr 2024 | 12.00 | 12.44 | 11.55 | 11.96 | 11.96 | 192,100 |
| 28 mar 2024 | 12.00 | 12.58 | 11.58 | 11.90 | 11.90 | 249,600 |
| 27 mar 2024 | 11.73 | 12.30 | 11.59 | 12.03 | 12.03 | 173,600 |
| 26 mar 2024 | 12.45 | 12.45 | 11.52 | 11.78 | 11.78 | 252,400 |
| 25 mar 2024 | 11.60 | 11.92 | 10.92 | 11.90 | 11.90 | 304,600 |
| 22 mar 2024 | 11.81 | 11.81 | 10.60 | 11.31 | 11.31 | 254,600 |
| 21 mar 2024 | 11.15 | 12.45 | 10.80 | 11.83 | 11.83 | 425,400 |
| 20 mar 2024 | 9.85 | 13.26 | 9.60 | 11.10 | 11.10 | 2,141,300 |
| 19 mar 2024 | 9.34 | 9.44 | 8.90 | 8.92 | 8.92 | 154,300 |
| 18 mar 2024 | 9.90 | 10.05 | 9.32 | 9.39 | 9.39 | 158,200 |
| 15 mar 2024 | 8.90 | 9.40 | 8.90 | 9.09 | 9.09 | 119,600 |
| 14 mar 2024 | 9.00 | 9.20 | 8.89 | 8.92 | 8.92 | 81,500 |
| 13 mar 2024 | 9.20 | 9.62 | 9.00 | 9.09 | 9.09 | 126,700 |
| 12 mar 2024 | 9.25 | 9.47 | 9.00 | 9.34 | 9.34 | 69,100 |
| 11 mar 2024 | 8.76 | 9.12 | 8.76 | 9.01 | 9.01 | 56,900 |
| 08 mar 2024 | 8.91 | 9.24 | 8.82 | 8.97 | 8.97 | 68,800 |
| 07 mar 2024 | 9.42 | 9.42 | 8.80 | 8.80 | 8.80 | 92,400 |
| 06 mar 2024 | 9.07 | 9.39 | 9.07 | 9.35 | 9.35 | 85,400 |
| 05 mar 2024 | 9.06 | 9.35 | 8.98 | 9.06 | 9.06 | 100,100 |
| 04 mar 2024 | 9.24 | 9.45 | 8.77 | 9.10 | 9.10 | 101,600 |
| 01 mar 2024 | 8.80 | 9.48 | 8.46 | 8.87 | 8.87 | 187,000 |
| 29 feb 2024 | 8.99 | 8.99 | 8.10 | 8.47 | 8.47 | 291,400 |
| 28 feb 2024 | 8.84 | 9.33 | 8.64 | 8.88 | 8.88 | 328,900 |
| 27 feb 2024 | 8.81 | 9.88 | 8.70 | 9.79 | 9.79 | 266,800 |
| 26 feb 2024 | 9.94 | 9.95 | 8.59 | 8.87 | 8.87 | 478,100 |
| 23 feb 2024 | 10.30 | 10.40 | 9.55 | 9.94 | 9.94 | 326,100 |
| 22 feb 2024 | 10.18 | 10.48 | 9.97 | 10.36 | 10.36 | 84,800 |
| 21 feb 2024 | 10.00 | 10.38 | 9.96 | 10.18 | 10.18 | 95,600 |
| 20 feb 2024 | 10.56 | 10.66 | 9.93 | 10.06 | 10.06 | 127,100 |
| 16 feb 2024 | 11.39 | 11.46 | 10.25 | 10.43 | 10.43 | 214,600 |
| 15 feb 2024 | 10.50 | 11.64 | 10.50 | 11.28 | 11.28 | 247,400 |
| 14 feb 2024 | 10.35 | 10.61 | 10.06 | 10.37 | 10.37 | 159,700 |
| 13 feb 2024 | 10.10 | 10.50 | 9.85 | 10.05 | 10.05 | 154,000 |
| 12 feb 2024 | 11.00 | 11.43 | 10.50 | 10.59 | 10.59 | 173,500 |
| 09 feb 2024 | 11.10 | 11.30 | 10.70 | 10.95 | 10.95 | 118,100 |
| 08 feb 2024 | 10.00 | 11.00 | 9.76 | 10.84 | 10.84 | 132,200 |
| 07 feb 2024 | 10.68 | 10.68 | 9.74 | 9.91 | 9.91 | 144,300 |
| 06 feb 2024 | 9.59 | 10.33 | 9.55 | 10.26 | 10.26 | 132,400 |
| 05 feb 2024 | 9.75 | 10.20 | 9.55 | 9.78 | 9.78 | 121,100 |
| 02 feb 2024 | 10.53 | 10.60 | 9.56 | 10.06 | 10.06 | 396,000 |
| 01 feb 2024 | 11.64 | 11.64 | 10.65 | 10.98 | 10.98 | 102,300 |
| 31 ene 2024 | 11.42 | 11.56 | 10.61 | 11.05 | 11.05 | 160,000 |
| 30 ene 2024 | 12.00 | 12.00 | 10.63 | 10.75 | 10.75 | 240,500 |
| 29 ene 2024 | 10.46 | 11.53 | 10.09 | 11.38 | 11.38 | 318,400 |
| 26 ene 2024 | 9.19 | 10.50 | 9.19 | 9.91 | 9.91 | 415,900 |
| 25 ene 2024 | 9.09 | 9.77 | 9.04 | 9.14 | 9.14 | 330,500 |
| 24 ene 2024 | 10.46 | 10.46 | 9.00 | 9.09 | 9.09 | 1,238,200 |
| 23 ene 2024 | 11.90 | 12.21 | 11.30 | 11.64 | 11.64 | 369,400 |
| 22 ene 2024 | 11.64 | 13.50 | 11.60 | 12.93 | 12.93 | 368,400 |
| 19 ene 2024 | 11.61 | 12.09 | 11.38 | 11.70 | 11.70 | 159,400 |
| 18 ene 2024 | 11.64 | 11.73 | 10.83 | 11.61 | 11.61 | 125,000 |
| 17 ene 2024 | 11.84 | 11.90 | 11.20 | 11.46 | 11.46 | 162,800 |
| 16 ene 2024 | 13.07 | 13.07 | 11.83 | 11.85 | 11.85 | 305,700 |
| 12 ene 2024 | 12.55 | 13.41 | 12.42 | 12.84 | 12.84 | 201,800 |
| 11 ene 2024 | 13.00 | 13.26 | 12.07 | 12.50 | 12.50 | 408,400 |
| 10 ene 2024 | 13.00 | 13.45 | 12.71 | 12.98 | 12.98 | 283,600 |
| 09 ene 2024 | 13.69 | 13.93 | 13.02 | 13.02 | 13.02 | 376,700 |
| 08 ene 2024 | 12.09 | 14.02 | 11.68 | 13.89 | 13.89 | 491,500 |
| 05 ene 2024 | 16.28 | 16.75 | 12.12 | 12.25 | 12.25 | 1,007,900 |
| 04 ene 2024 | 18.35 | 18.58 | 15.10 | 16.31 | 16.31 | 561,500 |
| 03 ene 2024 | 18.41 | 19.66 | 17.02 | 18.56 | 18.56 | 360,200 |
| 02 ene 2024 | 19.00 | 19.68 | 18.50 | 18.93 | 18.93 | 293,700 |
| 29 dic 2023 | 20.71 | 20.90 | 18.30 | 18.70 | 18.70 | 378,100 |
| 28 dic 2023 | 19.90 | 21.50 | 19.17 | 19.56 | 19.56 | 529,900 |
| 27 dic 2023 | 16.00 | 22.49 | 15.68 | 19.62 | 19.62 | 1,528,600 |
| 26 dic 2023 | 14.54 | 15.35 | 13.88 | 15.35 | 15.35 | 376,800 |
| 22 dic 2023 | 11.25 | 14.99 | 11.19 | 14.47 | 14.47 | 751,700 |
| 21 dic 2023 | 10.65 | 11.45 | 10.50 | 11.30 | 11.30 | 88,200 |
| 20 dic 2023 | 11.10 | 11.50 | 10.55 | 10.75 | 10.75 | 166,200 |
| 19 dic 2023 | 11.53 | 11.77 | 11.00 | 11.10 | 11.10 | 235,400 |
| 18 dic 2023 | 10.60 | 11.89 | 10.60 | 11.46 | 11.46 | 252,900 |
| 15 dic 2023 | 10.80 | 10.90 | 10.29 | 10.90 | 10.90 | 172,500 |
| 14 dic 2023 | 10.35 | 10.76 | 9.56 | 10.76 | 10.76 | 230,300 |
| 13 dic 2023 | 9.20 | 10.12 | 9.17 | 10.10 | 10.10 | 138,800 |
| 12 dic 2023 | 9.60 | 9.70 | 9.05 | 9.18 | 9.18 | 137,900 |
| 11 dic 2023 | 10.28 | 10.40 | 9.02 | 9.38 | 9.38 | 379,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.