Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanoviricides Inc (NY: NNVC )

1.150 +0.010 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.170 4.613 4.000 4.020 887,631 -0.16(-3.83%)
Jul 29, 2021 4.500 4.590 4.150 4.180 338,823 -0.39(-8.53%)
Jul 28, 2021 4.350 4.600 4.100 4.570 1,484,112 -0.35(-7.11%)
Jul 27, 2021 4.190 5.470 4.050 4.920 13,627,037 +0.73(+17.42%)
Jul 26, 2021 4.140 4.270 4.110 4.190 85,282 -0.05(-1.18%)
Jul 23, 2021 4.310 4.380 4.150 4.240 60,139 -0.12(-2.75%)
Jul 22, 2021 4.360 4.520 4.240 4.360 120,076 +0.00(+0.00%)
Jul 21, 2021 4.180 4.610 4.110 4.360 274,590 +0.20(+4.81%)
Jul 20, 2021 4.460 4.490 3.970 4.160 236,357 -0.29(-6.52%)
Jul 19, 2021 3.930 4.960 3.900 4.450 615,147 +0.52(+13.23%)
Jul 16, 2021 4.060 4.160 3.930 3.930 56,936 -0.07(-1.75%)
Jul 15, 2021 4.010 4.045 3.900 4.000 27,925 +0.10(+2.56%)
Jul 14, 2021 3.910 4.100 3.900 3.900 89,017 -0.10(-2.50%)
Jul 13, 2021 3.950 4.070 3.900 4.000 30,340 +0.01(+0.25%)
Jul 12, 2021 4.110 4.130 3.960 3.990 47,658 -0.19(-4.55%)
Jul 09, 2021 4.090 4.220 4.080 4.180 25,393 +0.09(+2.20%)
Jul 08, 2021 3.900 4.150 3.900 4.090 62,179 +0.15(+3.81%)
Jul 07, 2021 4.100 4.200 3.910 3.940 96,599 -0.15(-3.67%)
Jul 06, 2021 4.260 4.300 4.040 4.090 65,158 -0.21(-4.88%)
Jul 02, 2021 4.450 4.540 4.250 4.300 55,783 -0.20(-4.44%)
Jul 01, 2021 4.590 4.700 4.280 4.500 74,469 -0.14(-3.02%)
Jun 30, 2021 4.670 4.780 4.605 4.640 30,791 -0.03(-0.64%)
Jun 29, 2021 4.840 4.840 4.510 4.670 78,408 -0.05(-1.06%)
Jun 28, 2021 4.850 4.850 4.700 4.720 105,246 +0.06(+1.29%)
Jun 25, 2021 4.650 4.790 4.510 4.660 84,685 +0.01(+0.22%)
Jun 24, 2021 4.830 4.900 4.500 4.650 288,167 -0.11(-2.31%)
Jun 23, 2021 4.450 4.840 4.410 4.760 563,223 +0.52(+12.26%)
Jun 22, 2021 3.930 4.330 3.851 4.240 238,405 +0.31(+7.89%)
Jun 21, 2021 3.800 4.100 3.800 3.930 317,907 +0.12(+3.15%)
Jun 18, 2021 4.010 4.050 3.810 3.810 76,139 -0.15(-3.79%)
Jun 17, 2021 3.970 4.140 3.910 3.960 50,378 -0.12(-2.94%)
Jun 16, 2021 3.980 4.080 3.900 4.080 65,820 +0.02(+0.49%)
Jun 15, 2021 4.350 4.350 3.980 4.060 57,019 -0.21(-4.92%)
Jun 14, 2021 4.520 4.520 4.190 4.270 79,471 -0.14(-3.17%)
Jun 11, 2021 3.960 4.430 3.910 4.410 277,384 +0.45(+11.36%)
Jun 10, 2021 3.900 3.973 3.800 3.960 69,202 +0.04(+1.02%)
Jun 09, 2021 3.960 4.010 3.910 3.920 48,647 +0.04(+1.03%)
Jun 08, 2021 3.860 3.980 3.800 3.880 57,473 -0.07(-1.77%)
Jun 07, 2021 3.750 3.960 3.750 3.950 68,902 +0.20(+5.33%)
Jun 04, 2021 3.640 3.750 3.640 3.750 38,830 +0.05(+1.35%)
Jun 03, 2021 3.590 3.750 3.580 3.700 24,115 -0.03(-0.80%)
Jun 02, 2021 3.620 3.750 3.590 3.730 55,417 +0.08(+2.19%)
Jun 01, 2021 3.520 3.740 3.420 3.650 33,977 +0.06(+1.67%)
May 28, 2021 3.650 3.770 3.550 3.590 48,751 -0.06(-1.64%)
May 27, 2021 3.460 3.680 3.460 3.650 55,879 +0.13(+3.69%)
May 26, 2021 3.330 3.580 3.330 3.520 47,943 +0.10(+2.92%)
May 25, 2021 3.450 3.580 3.385 3.420 32,883 -0.01(-0.29%)
May 24, 2021 3.530 3.600 3.360 3.430 62,508 -0.15(-4.19%)
May 21, 2021 3.480 3.680 3.440 3.580 38,812 +0.01(+0.28%)
May 20, 2021 3.550 3.680 3.500 3.570 51,885 +0.01(+0.28%)
May 19, 2021 3.700 3.700 3.460 3.560 36,364 -0.16(-4.30%)
May 18, 2021 3.430 3.770 3.423 3.720 80,311 +0.32(+9.41%)
May 17, 2021 3.490 3.490 3.311 3.400 41,811 -0.02(-0.58%)
May 14, 2021 3.150 3.480 3.150 3.420 147,390 +0.32(+10.32%)
May 13, 2021 3.210 3.400 3.070 3.100 137,749 -0.23(-6.91%)
May 12, 2021 3.420 3.490 3.280 3.330 59,909 -0.08(-2.35%)
May 11, 2021 3.200 3.440 3.200 3.410 107,709 +0.12(+3.65%)
May 10, 2021 3.790 3.790 3.250 3.290 196,119 -0.34(-9.37%)
May 07, 2021 3.640 3.870 3.630 3.630 61,801 +0.00(+0.00%)
May 06, 2021 3.830 3.890 3.600 3.630 139,652 -0.20(-5.22%)
May 05, 2021 3.900 4.020 3.710 3.830 60,542 -0.12(-3.04%)
May 04, 2021 4.110 4.120 3.900 3.950 125,197 -0.19(-4.59%)
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.