Annovis Bio, Inc.
ANVSNYSEHealthcare● Active
$1.79
$-0.10(-5.29%)
Market Cap$35215771
P/E Ratio—
52W High$5.5
52W Low$1.54
Annovis Bio, Inc.（ANVS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
anvs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$132.00
Jul 23, 2021
-98.6% from here
5-Year Low5Y
$1.11
Apr 9, 2025
+61.3% from low
IPO Priceadj.
$9.59
Jan 29, 2020
-81.3% since IPO
1 Year Ago
$3.06
Jun 9, 2025
-41.5% in 1Y
5 Years Ago
$69.50
Jun 9, 2021
-97.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ANVS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.92 | $1.95 | $1.78 | $1.79 | $1.79 | 931K | -6.77% |
| Jun 5, 2026 | $1.94 | $1.96 | $1.85 | $1.89 | $1.89 | 1.4M | -2.58% |
| Jun 4, 2026 | $1.90 | $2.07 | $1.87 | $1.99 | $1.99 | 2.0M | +4.74% |
| Jun 3, 2026 | $1.84 | $1.88 | $1.80 | $1.85 | $1.85 | 694K | +0.54% |
| Jun 2, 2026 | $1.94 | $1.94 | $1.78 | $1.86 | $1.86 | 1.5M | -4.12% |
| Jun 1, 2026 | $1.92 | $1.96 | $1.80 | $1.82 | $1.82 | 1.7M | -5.21% |
| May 29, 2026 | $1.90 | $1.97 | $1.89 | $1.92 | $1.92 | 960K | +1.05% |
| May 28, 2026 | $2.00 | $2.01 | $1.90 | $1.90 | $1.90 | 965K | -5.00% |
| May 27, 2026 | $2.05 | $2.12 | $1.98 | $2.01 | $2.01 | 1.2M | -1.95% |
| May 26, 2026 | $2.27 | $2.33 | $2.05 | $2.06 | $2.06 | 1.5M | -9.25% |
| May 22, 2026 | $2.25 | $2.38 | $2.20 | $2.23 | $2.23 | 2.6M | -0.89% |
| May 21, 2026 | $1.98 | $2.21 | $1.91 | $2.15 | $2.15 | 1.2M | +8.59% |
| May 20, 2026 | $1.80 | $2.04 | $1.75 | $2.04 | $2.04 | 3.9M | +13.33% |
| May 19, 2026 | $2.01 | $2.04 | $1.93 | $1.94 | $1.94 | 1.2M | -3.48% |
| May 18, 2026 | $2.09 | $2.14 | $2.01 | $2.05 | $2.05 | 770K | -1.91% |
| May 15, 2026 | $2.03 | $2.10 | $2.01 | $2.06 | $2.06 | 855K | +1.48% |
| May 14, 2026 | $2.20 | $2.22 | $2.07 | $2.13 | $2.13 | 732K | -3.18% |
| May 13, 2026 | $2.30 | $2.34 | $2.22 | $2.22 | $2.22 | 656K | -3.48% |
| May 12, 2026 | $2.36 | $2.43 | $2.27 | $2.28 | $2.28 | 679K | -3.39% |
| May 11, 2026 | $2.30 | $2.47 | $2.26 | $2.39 | $2.39 | 861K | +3.91% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ANVS
Jan 1 → Dec 31 · 6 years2026-48.1%$3.45 → $1.79
-48.1%
2025-31.3%$5.04 → $3.46
-31.3%
2024-73.5%$19.00 → $5.03
-73.5%
2023+36.5%$13.70 → $18.70
+36.5%
2022-25.4%$18.00 → $13.43
-25.4%
2021-74.4%$68.59 → $17.58
-74.4%
Best Year2023 · +36.5%
Worst Year2021 · -74.4%
Positive Years1 / 6
Avg Annual Return-36.0%
6Y Total Return-97.4%
6Y CAGR~-45.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ANVS?
If you invested $1,000 in ANVS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$187
Total Return-81.3%
CAGR~-24.4% / yr
Profit$-813
Based on Jan 29, 2020 · $9.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Annovis Bio, Inc.（ANVS）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ANVS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ANVS 历史股价FMP 日线复权 OHLCV