Skip to main content

Nanoviricides Inc (NY: NNVC )

1.160 +0.030 (+2.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.940 4.046 3.720 3.720 144,803 -0.27(-6.77%)
Dec 30, 2021 3.610 4.050 3.600 3.990 294,405 +0.37(+10.22%)
Dec 29, 2021 3.730 3.730 3.580 3.620 276,933 -0.11(-2.95%)
Dec 28, 2021 4.080 4.100 3.660 3.730 187,952 -0.05(-1.32%)
Dec 27, 2021 3.910 3.940 3.780 3.780 101,694 -0.16(-4.06%)
Dec 23, 2021 3.960 4.050 3.900 3.940 74,153 -0.02(-0.51%)
Dec 22, 2021 4.070 4.140 3.960 3.960 67,468 -0.13(-3.18%)
Dec 21, 2021 4.120 4.140 3.940 4.090 167,920 -0.01(-0.24%)
Dec 20, 2021 4.140 4.150 4.000 4.100 76,311 -0.04(-0.97%)
Dec 17, 2021 3.920 4.150 3.831 4.140 85,913 +0.15(+3.76%)
Dec 16, 2021 4.150 4.160 3.910 3.990 91,571 -0.18(-4.32%)
Dec 15, 2021 4.160 4.170 3.800 4.170 294,779 -0.02(-0.48%)
Dec 14, 2021 4.200 4.239 4.000 4.190 84,461 -0.01(-0.24%)
Dec 13, 2021 4.300 4.400 4.150 4.200 111,673 -0.08(-1.87%)
Dec 10, 2021 4.400 4.550 4.220 4.280 160,911 -0.12(-2.73%)
Dec 09, 2021 4.600 4.630 4.390 4.400 96,366 -0.25(-5.38%)
Dec 08, 2021 4.510 4.740 4.490 4.650 61,706 +0.16(+3.56%)
Dec 07, 2021 4.560 4.740 4.460 4.490 178,514 -0.07(-1.54%)
Dec 06, 2021 4.560 4.680 4.350 4.560 279,870 +0.10(+2.24%)
Dec 03, 2021 4.640 4.643 4.350 4.460 312,065 -0.09(-1.98%)
Dec 02, 2021 4.600 4.690 4.400 4.550 176,956 -0.18(-3.81%)
Dec 01, 2021 4.760 4.820 4.410 4.730 272,649 +0.01(+0.21%)
Nov 30, 2021 4.750 4.870 4.528 4.720 275,157 +0.01(+0.21%)
Nov 29, 2021 4.860 4.900 4.665 4.710 133,629 -0.15(-3.09%)
Nov 26, 2021 4.780 4.880 4.480 4.860 257,746 +0.35(+7.76%)
Nov 24, 2021 4.200 4.590 4.120 4.510 50,286 +0.27(+6.37%)
Nov 23, 2021 4.410 4.455 4.150 4.240 219,417 -0.17(-3.85%)
Nov 22, 2021 4.600 5.190 4.250 4.410 582,945 -0.18(-3.92%)
Nov 19, 2021 4.680 4.780 4.570 4.590 94,596 -0.08(-1.71%)
Nov 18, 2021 4.790 4.720 4.620 4.670 95,929 -0.09(-1.89%)
Nov 17, 2021 4.790 4.880 4.620 4.760 93,030 -0.04(-0.83%)
Nov 16, 2021 4.820 4.850 4.623 4.800 244,449 +0.05(+1.05%)
Nov 15, 2021 5.120 5.160 4.620 4.750 764,003 +0.08(+1.71%)
Nov 12, 2021 4.570 4.730 4.570 4.670 44,054 +0.05(+1.08%)
Nov 11, 2021 4.600 4.740 4.570 4.620 43,152 +0.00(+0.00%)
Nov 10, 2021 4.810 4.620 107,890 -0.21(-4.35%)
Nov 09, 2021 4.780 4.880 4.660 4.830 114,613 +0.01(+0.21%)
Nov 08, 2021 4.750 4.930 4.750 4.820 76,882 +0.09(+1.90%)
Nov 05, 2021 5.270 5.360 4.710 4.730 436,222 -0.64(-11.92%)
Nov 04, 2021 5.560 5.560 5.200 5.370 131,944 -0.10(-1.83%)
Nov 03, 2021 5.250 5.490 5.250 5.470 267,680 +0.22(+4.19%)
Nov 02, 2021 4.940 5.300 4.910 5.250 279,499 +0.18(+3.55%)
Nov 01, 2021 4.710 5.100 4.740 5.070 143,548 +0.33(+6.96%)
Oct 29, 2021 4.880 5.000 4.710 4.740 137,086 -0.19(-3.85%)
Oct 28, 2021 4.860 5.060 4.851 4.930 130,436 +0.04(+0.82%)
Oct 27, 2021 4.860 4.990 4.771 4.890 103,157 -0.01(-0.20%)
Oct 26, 2021 4.900 4.900 140,292 -0.07(-1.41%)
Oct 25, 2021 4.670 5.040 4.610 4.970 163,769 +0.14(+2.90%)
Oct 22, 2021 4.920 4.990 4.540 4.830 307,391 -0.26(-5.11%)
Oct 21, 2021 4.950 5.240 4.950 5.090 227,183 +0.05(+0.99%)
Oct 20, 2021 4.950 5.090 4.800 5.040 137,629 +0.14(+2.86%)
Oct 19, 2021 4.800 4.960 4.700 4.900 137,254 +0.07(+1.45%)
Oct 18, 2021 4.830 5.020 4.740 4.830 183,731 -0.05(-1.02%)
Oct 15, 2021 5.010 5.040 4.860 4.880 216,630 -0.15(-2.98%)
Oct 14, 2021 5.200 5.260 4.950 5.030 310,669 -0.28(-5.27%)
Oct 13, 2021 4.680 5.370 4.670 5.310 692,240 +0.68(+14.69%)
Oct 12, 2021 4.480 4.760 4.410 4.630 349,753 +0.15(+3.35%)
Oct 11, 2021 4.410 4.680 4.401 4.480 656,243 +0.11(+2.52%)
Oct 08, 2021 4.410 4.530 4.309 4.370 121,477 -0.04(-0.91%)
Oct 07, 2021 4.340 4.600 4.250 4.410 310,416 +0.09(+2.08%)
Oct 06, 2021 4.320 4.434 4.150 4.320 251,898 +0.01(+0.23%)
Oct 05, 2021 4.050 4.590 4.000 4.310 411,033 +0.23(+5.64%)
Oct 04, 2021 4.290 4.490 4.080 4.080 747,893 -0.32(-7.27%)
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.