Berlin - Delayed Quote EUR

Annovis Bio Inc (07X.BE)

Compare
2.5250
+0.0800
+(3.27%)
As of 2:05:08 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20252.48002.53002.47502.52502.5250-
Feb 12, 20252.43002.47002.37002.44502.4450-
Feb 11, 20252.65002.67502.40002.42502.4250-
Feb 10, 20252.85502.86002.56502.60502.6050-
Feb 7, 20252.96503.00502.79002.85002.8500-
Feb 6, 20253.00503.03502.90002.90002.9000-
Feb 5, 20253.02503.13002.93002.97502.9750-
Feb 4, 20253.20003.24502.98003.00503.0050-
Feb 3, 20254.69504.69503.74004.33504.335050
Jan 31, 20254.70504.80004.65504.65504.6550-
Jan 30, 20254.70004.74504.50504.70504.7050-
Jan 29, 20254.65004.79004.64004.66004.6600-
Jan 28, 20254.62504.67004.51504.63004.6300-
Jan 27, 20254.66504.78504.58004.60504.6050-
Jan 24, 20254.88504.88504.69004.70504.7050-
Jan 23, 20255.10005.13004.84004.90004.9000-
Jan 22, 20255.01005.26005.01005.10005.1000-
Jan 21, 20254.84005.19004.78505.01005.0100-
Jan 20, 20254.86004.86004.82504.82504.8250-
Jan 17, 20254.92504.93004.84004.90504.9050-
Jan 16, 20254.68504.84004.62004.84004.8400-
Jan 15, 20254.53504.66504.49504.66504.6650-
Jan 14, 20254.65504.78004.54004.54504.5450-
Jan 13, 20254.77504.77504.65504.66004.6600-
Jan 10, 20255.00005.00004.76504.81504.8150-
Jan 9, 20254.99505.00004.94005.00005.0000-
Jan 8, 20254.87505.10004.53505.05005.0500-
Jan 7, 20255.14005.37004.73004.92004.9200-
Jan 6, 20255.22005.29005.15005.16005.1600-
Jan 3, 20254.97005.35004.97005.23005.2300-
Jan 2, 20254.86005.24004.86004.98504.9850-
Dec 30, 20245.04005.18005.04005.08005.0800-
Dec 27, 20244.95505.06004.93505.06005.0600-
Dec 23, 20244.20504.27004.08004.27004.2700-
Dec 20, 20244.27504.32004.15504.15504.1550-
Dec 19, 20244.53504.54004.20004.30004.3000-
Dec 18, 20244.86504.89004.51004.51004.5100200
Dec 17, 20244.75504.92504.66504.83504.8350-
Dec 16, 20245.04005.22004.85504.85504.8550-
Dec 13, 20245.31005.31004.97505.04005.0400-
Dec 12, 20245.86005.96005.38005.38005.3800-
Dec 11, 20245.37005.66005.13005.66005.6600-
Dec 10, 20245.49005.65005.32005.37005.3700-
Dec 9, 20245.69005.74005.50005.50005.5000-
Dec 6, 20245.50005.81005.49005.70005.7000-
Dec 5, 20245.68005.80005.52005.55005.5500-
Dec 4, 20246.09006.26005.65005.65005.6500-
Dec 3, 20246.94006.94006.08006.08006.0800-
Dec 2, 20246.37006.99006.37006.99006.9900-
Nov 29, 20246.19006.35005.88006.35006.3500-
Nov 28, 20246.19006.21006.05006.21006.2100-
Nov 27, 20246.26006.38006.04006.16006.1600-
Nov 26, 20246.75006.78006.23006.23006.2300-
Nov 25, 20246.38007.06006.38006.71006.7100-
Nov 22, 20246.48006.60006.44006.44006.4400-
Nov 21, 20246.21006.56006.10006.45006.4500-
Nov 20, 20246.53006.54006.14006.14006.1400-
Nov 19, 20246.44006.49006.35006.35006.3500-
Nov 18, 20246.49006.56006.35006.43006.4300-
Nov 15, 20246.57006.79006.45006.50006.5000-
Nov 14, 20247.02007.11006.57006.58006.5800-
Nov 13, 20247.09007.27007.01007.01007.0100-
Nov 12, 20247.18007.33006.92007.01007.0100-
Nov 11, 20247.62007.84006.89007.09007.0900-
Nov 8, 20247.99008.01007.62007.77007.7700-
Nov 7, 20248.00008.14007.97007.97007.9700-
Nov 6, 20247.90008.05007.63007.95007.9500-
Nov 5, 20248.02008.02007.53007.53007.5300-
Nov 4, 20248.34008.46008.01008.01008.0100-
Nov 1, 20248.53008.61008.23008.36008.3600-
Oct 31, 20248.78008.78008.41008.53008.5300-
Oct 30, 20249.04009.08008.76008.80008.8000-
Oct 29, 20248.95009.37008.93009.05009.0500-
Oct 28, 20249.22009.31008.97008.97008.9700-
Oct 25, 20248.38009.37008.38009.13009.1300-
Oct 24, 20248.55008.70008.42008.42008.4200-
Oct 23, 20248.89009.02008.50008.57008.5700-
Oct 22, 20249.06009.38008.94008.94008.9400-
Oct 21, 20248.47009.13008.47009.02009.0200-
Oct 18, 20247.98008.52007.94008.49008.4900-
Oct 17, 20248.42008.42007.79008.06008.0600-
Oct 16, 20247.35008.51007.35008.42008.4200-
Oct 15, 20246.88007.48006.87007.33007.3300-
Oct 14, 20247.25007.31006.70006.82006.8200-
Oct 11, 20247.31007.37007.21007.24007.2400-
Oct 10, 20247.35007.44007.28007.32007.3200-
Oct 9, 20247.59007.70007.33007.36007.3600-
Oct 8, 20247.47007.60007.44007.57007.5700-
Oct 7, 20247.66007.76007.44007.44007.4400-
Oct 4, 20247.26007.70007.26007.68007.6800-
Oct 3, 20247.57007.57007.26007.28007.2800-
Oct 2, 20247.14007.40007.14007.40007.4000-
Oct 1, 20247.23007.49007.12007.17007.1700-
Sep 30, 20247.25007.38007.20007.24007.2400-
Sep 27, 20247.37007.60007.31007.55007.5500-
Sep 26, 20247.14007.27007.04007.12007.1200-
Sep 25, 20247.13007.21007.08007.18007.1800-
Sep 24, 20247.15007.28007.05007.18007.1800-
Sep 23, 20247.60007.65007.18007.18007.1800-
Sep 20, 20247.73007.82007.61007.82007.8200-
Sep 19, 20247.57007.95007.55007.91007.9100-
Sep 18, 20247.85008.06007.52007.93007.9300-
Sep 17, 20247.20008.49007.20007.73007.7300-
Sep 16, 20247.22007.40007.16007.16007.1600-
Sep 13, 20247.64007.70007.40007.40007.4000-
Sep 12, 20247.80007.81007.61007.74007.7400-
Sep 11, 20247.54007.78007.40007.78007.7800-
Sep 10, 20247.40007.60007.39007.53007.5300-
Sep 9, 20247.12007.59006.86007.53007.5300-
Sep 6, 20247.07007.13006.80006.99006.9900-
Sep 5, 20247.61007.61007.16007.21007.2100-
Sep 4, 20247.55007.70007.46007.56007.5600-
Sep 3, 20247.65007.81007.59007.59007.5900-
Sep 2, 20247.66007.66007.63007.65007.6500-
Aug 30, 20247.96008.02007.68007.68007.6800-
Aug 29, 20247.89008.15007.89008.02008.0200-
Aug 28, 20248.19008.24007.79007.88007.8800-
Aug 27, 20248.66008.66008.22008.26008.2600-
Aug 26, 20248.65008.81008.61008.69008.6900-
Aug 23, 20248.26008.78008.26008.78008.7800-
Aug 22, 20248.62008.93008.23008.23008.2300-
Aug 21, 20248.02008.62008.02008.51008.5100-
Aug 20, 20248.00008.38007.83007.89007.8900-
Aug 19, 20247.71007.98007.67007.98007.9800-
Aug 16, 20248.05008.11007.79007.83007.8300-
Aug 15, 20247.08008.44007.08008.25008.2500-
Aug 14, 20247.24007.27007.07007.14007.1400-
Aug 13, 20247.19007.43007.19007.36007.3600-
Aug 12, 20247.04007.19006.98007.14007.1400-
Aug 9, 20247.55007.71007.01007.15007.1500-
Aug 8, 20247.33007.65007.30007.43007.4300-
Aug 7, 20247.70007.79007.32007.32007.3200-
Aug 6, 20247.75008.00007.72007.93007.9300-
Aug 5, 20247.80007.80007.15007.54007.5400-
Aug 2, 20248.38008.38007.86007.86007.8600-
Aug 1, 20248.61008.95008.43008.45008.4500-
Jul 31, 20248.73008.92008.49008.72008.7200-
Jul 30, 20249.79009.84009.01009.05009.0500-
Jul 29, 202410.120010.26009.65009.76009.7600-
Jul 26, 20249.670010.14009.400010.140010.1400-
Jul 25, 20249.930010.00009.46009.74009.7400-
Jul 24, 20249.660010.44009.66009.87009.8700-
Jul 23, 20249.850010.08009.730010.020010.0200-
Jul 22, 202410.100010.58009.60009.69009.6900-
Jul 19, 202410.460010.46009.720010.080010.0800-
Jul 18, 202411.400011.460010.420010.420010.4200-
Jul 17, 202411.640011.660010.940011.240011.2400-
Jul 16, 202411.600012.500011.400011.900011.9000-
Jul 15, 202411.180011.680011.180011.680011.6800-
Jul 12, 202412.260012.740011.280011.280011.2800-
Jul 11, 202410.920013.340010.920012.820012.8200-
Jul 10, 202413.340013.380010.900011.320011.3200-
Jul 9, 202413.940016.000013.180013.180013.1800-
Jul 8, 202410.400014.40009.890013.860013.860010
Jul 5, 20247.390010.06007.00009.81009.8100-
Jul 4, 20247.30007.41007.30007.39007.3900-
Jul 3, 20249.00009.12007.09007.09007.0900250
Jul 2, 20244.80505.93004.41005.93005.9300-
Jul 1, 20245.36005.49005.13005.18005.1800-
Jun 28, 20245.61005.69005.29005.29005.2900-
Jun 27, 20245.36005.67005.34005.63005.6300-
Jun 26, 20245.19005.53005.19005.46005.4600-
Jun 25, 20245.68005.68005.40005.46005.4600-
Jun 24, 20245.54005.81005.50005.64005.6400-
Jun 21, 20245.63005.67005.26005.27005.2700-
Jun 20, 20245.04005.45005.02005.45005.4500-
Jun 19, 20244.94005.06004.93505.06005.0600-
Jun 18, 20245.14005.35005.13005.25005.2500-
Jun 17, 20245.46005.62005.25005.29005.2900-
Jun 14, 20245.60005.78005.48005.48005.4800-
Jun 13, 20245.63005.78005.59005.63005.6300-
Jun 12, 20246.30006.30005.74005.76005.7600-
Jun 11, 20246.03006.45005.51006.21006.2100-
Jun 10, 20245.74006.11005.72005.97005.9700-
Jun 7, 20246.12006.14005.85005.85005.8500-
Jun 6, 20245.99006.33005.99006.20006.2000-
Jun 5, 20246.09006.37005.96006.37006.3700-
Jun 4, 20246.24006.41006.07006.31006.3100-
Jun 3, 20246.05006.35006.00006.23006.2300-
May 31, 20245.54006.65005.54006.02006.0200-
May 30, 20245.52005.75005.52005.68005.6800-
May 29, 20246.11006.35006.07006.12006.1200-
May 28, 20246.70006.83006.03006.03006.0300-
May 27, 20246.72006.74006.72006.73006.7300-
May 24, 20246.55006.66006.38006.65006.6500-
May 23, 20247.06007.13006.34006.34006.3400-
May 22, 20247.58007.67007.09007.29007.2900-
May 21, 20248.04008.17007.90007.90007.9000-
May 20, 20247.64007.79007.50007.79007.7900-
May 17, 20247.39007.55007.02007.28007.2800-
May 16, 20248.14008.21007.51007.87007.8700-
May 15, 20247.87008.59007.71008.12008.1200-
May 14, 20246.35007.64006.27007.64007.640050
May 13, 20245.50006.38005.50006.32006.3200-
May 10, 20245.75005.77005.18005.59005.5900-
May 9, 20244.48505.65004.48505.65005.6500-
May 8, 20244.98005.03004.59504.64004.6400-
May 7, 20245.17005.21004.92004.92004.9200-
May 6, 20244.81505.34004.81505.14005.1400-
May 3, 20245.11005.23004.67004.67004.6700-
May 2, 20245.75005.83005.22005.22005.2200-
Apr 30, 20246.95007.12005.47005.47005.4700-
Apr 29, 202416.420016.42006.79007.99007.9900-
Apr 26, 202412.700015.760012.680015.760015.7600-
Apr 25, 202411.860012.600011.860012.200012.2000-
Apr 24, 202411.120012.340011.120012.340012.3400-
Apr 23, 202410.780011.340010.760011.000011.0000-
Apr 22, 20249.450010.70009.450010.700010.7000-
Apr 19, 20249.19009.49009.14009.14009.1400-
Apr 18, 20248.44008.97008.44008.78008.7800-
Apr 17, 20249.50009.59008.64008.64008.6400-
Apr 16, 202410.420010.48009.35009.63009.6300-
Apr 15, 202410.940011.100010.340010.600010.6000-
Apr 12, 202411.400011.460011.040011.120011.1200-
Apr 11, 202410.920011.460010.900011.420011.4200-
Apr 10, 202410.580011.040010.280010.920010.9200-
Apr 9, 202410.540011.120010.480010.480010.4800-
Apr 8, 202410.240010.380010.000010.320010.3200-
Apr 5, 202410.200010.540010.060010.200010.2000-
Apr 4, 202410.420010.460010.220010.320010.3200-
Apr 3, 202410.360010.580010.340010.520010.5200-
Apr 2, 202411.140011.240010.860010.900010.9000-
Mar 28, 202411.040011.460010.780010.920010.9200-
Mar 27, 202411.040011.320011.000011.100011.1000-
Mar 26, 202410.960011.280010.960011.180011.1800-
Mar 25, 202410.420010.860010.200010.700010.7000-
Mar 22, 202410.900010.920010.240010.460010.4600-
Mar 21, 202410.160011.40009.780011.400011.4000-
Mar 20, 20248.270011.74008.270010.400010.4000-
Mar 19, 20248.75008.76008.25008.25008.2500-
Mar 18, 20248.38009.11008.38008.78008.7800-
Mar 15, 20248.23008.46008.23008.46008.4600-
Mar 14, 20248.40008.44008.14008.26008.2600-
Mar 13, 20248.53008.63008.31008.31008.3100-
Mar 12, 20248.26008.49008.26008.49008.4900-
Mar 11, 20248.19008.28008.16008.25008.2500-
Mar 8, 20248.03008.27008.03008.15008.1500-
Mar 7, 20248.57008.59008.11008.14008.1400-
Mar 6, 20248.35008.58008.34008.52008.5200-
Mar 5, 20248.36008.55008.34008.40008.4000-
Mar 4, 20248.16008.65008.16008.32008.3200-
Mar 1, 20247.85008.65007.82008.22008.2200-
Feb 29, 20248.19008.19007.64007.89007.8900-
Feb 28, 20248.05008.56007.76008.18008.1800-
Feb 27, 20248.17009.03008.08009.03009.0300-
Feb 26, 20249.36009.36008.02008.17008.1700-
Feb 23, 20249.57009.57009.02009.21009.2100-
Feb 22, 20249.40009.64009.34009.64009.6400-
Feb 21, 20249.30009.62009.25009.29009.2900-
Feb 20, 20249.48009.80009.27009.28009.2800-
Feb 19, 20249.68009.68009.49009.49009.4900-
Feb 16, 202410.480010.48009.65009.65009.6500-
Feb 15, 20249.670010.64009.670010.460010.4600-
Feb 14, 20249.38009.87009.38009.59009.5900-
Feb 13, 20249.84009.84009.30009.50009.5000-

Related Tickers

AAVXF ABIVAX Société Anonyme
5.89
0.00%
 
DBV.PA DBV Technologies S.A.
0.8400
+3.58%
 
TECX Tectonic Therapeutic, Inc.
31.85
+0.79%
 
DYN Dyne Therapeutics, Inc.
14.01
+0.64%
 
BCTX BriaCell Therapeutics Corp.
3.7201
-1.56%
 
VLA.PA Valneva SE
3.6820
-5.05%
 
AVXL Anavex Life Sciences Corp.
8.77
+0.75%
 
RNAZ TransCode Therapeutics, Inc.
10.40
-3.53%
 
OCEA Ocean Biomedical, Inc.
0.1564
-10.01%