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

Nanoviricides Inc (NY: NNVC )

1.100 -0.070 (-5.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2020 5.780 6.090 5.600 6.000 250,197 +0.19(+3.27%)
Apr 29, 2020 6.250 6.290 5.780 5.810 419,862 -0.39(-6.29%)
Apr 28, 2020 6.220 6.400 6.050 6.200 358,134 +0.00(+0.00%)
Apr 27, 2020 6.160 6.450 6.050 6.200 454,128 -0.25(-3.88%)
Apr 24, 2020 6.190 6.750 6.140 6.450 499,500 +0.07(+1.10%)
Apr 23, 2020 6.250 6.630 6.070 6.380 975,005 -0.67(-9.50%)
Apr 22, 2020 7.010 7.710 6.800 7.050 1,645,899 -0.62(-8.08%)
Apr 21, 2020 5.390 8.030 5.390 7.670 5,801,374 +1.93(+33.62%)
Apr 20, 2020 5.340 5.740 5.310 5.740 428,749 +0.40(+7.49%)
Apr 17, 2020 5.430 5.600 5.300 5.340 286,400 -0.40(-6.97%)
Apr 16, 2020 5.400 5.750 5.340 5.740 341,396 +0.30(+5.51%)
Apr 15, 2020 5.260 5.500 5.220 5.440 167,755 -0.05(-0.91%)
Apr 14, 2020 5.500 5.740 5.310 5.490 290,779 -0.23(-4.02%)
Apr 13, 2020 5.340 5.880 5.340 5.720 410,474 +0.26(+4.76%)
Apr 09, 2020 5.420 5.620 5.070 5.460 300,700 -0.05(-0.91%)
Apr 08, 2020 5.350 5.800 5.340 5.510 289,893 +0.13(+2.42%)
Apr 07, 2020 5.260 5.630 5.260 5.380 342,443 +0.13(+2.48%)
Apr 06, 2020 5.130 5.350 5.090 5.250 250,487 +0.16(+3.14%)
Apr 03, 2020 4.870 5.200 4.810 5.090 293,700 -0.11(-2.12%)
Apr 02, 2020 5.170 5.630 5.050 5.200 371,293 -0.39(-6.98%)
Apr 01, 2020 5.750 5.990 5.420 5.590 398,783 -0.15(-2.61%)
Mar 31, 2020 6.150 6.180 5.475 5.740 317,155 +0.06(+1.06%)
Mar 30, 2020 5.700 6.000 5.450 5.680 382,357 +0.00(+0.00%)
Mar 27, 2020 6.000 6.000 5.280 5.680 420,300 +0.11(+1.97%)
Mar 26, 2020 4.880 5.600 4.880 5.570 698,266 +0.77(+16.04%)
Mar 25, 2020 5.200 5.289 4.600 4.800 789,666 -0.91(-15.94%)
Mar 24, 2020 5.860 6.110 5.200 5.710 568,382 -0.40(-6.55%)
Mar 23, 2020 6.050 6.220 5.900 6.110 378,795 -0.12(-1.93%)
Mar 20, 2020 6.210 6.570 6.000 6.230 533,000 -0.44(-6.60%)
Mar 19, 2020 6.680 6.780 6.300 6.670 670,310 +0.02(+0.30%)
Mar 18, 2020 6.610 7.140 6.500 6.650 880,228 -0.36(-5.14%)
Mar 17, 2020 7.500 7.500 6.710 7.010 1,021,979 -0.27(-3.71%)
Mar 16, 2020 8.160 8.220 7.000 7.280 1,309,698 +0.42(+6.12%)
Mar 13, 2020 7.160 7.200 6.360 6.860 951,600 -0.74(-9.74%)
Mar 12, 2020 8.500 8.580 6.950 7.600 1,379,136 -0.42(-5.24%)
Mar 11, 2020 7.290 8.880 6.950 8.020 2,268,904 +0.74(+10.16%)
Mar 10, 2020 8.820 9.370 6.800 7.280 1,612,766 -1.90(-20.70%)
Mar 09, 2020 11.70 12.13 9.050 9.180 2,454,273 -2.01(-17.96%)
Mar 06, 2020 11.30 12.75 10.42 11.19 9,921,600 +3.11(+38.49%)
Mar 05, 2020 8.040 8.390 7.920 8.080 3,535,736 +0.15(+1.89%)
Mar 04, 2020 7.650 8.970 7.650 7.930 1,362,840 -0.46(-5.48%)
Mar 03, 2020 7.990 8.390 7.790 8.390 1,319,968 -0.10(-1.18%)
Mar 02, 2020 9.440 9.650 8.110 8.490 1,587,686 -1.01(-10.63%)
Feb 28, 2020 11.90 11.96 8.550 9.500 3,204,300 -0.82(-7.95%)
Feb 27, 2020 11.50 12.90 7.860 10.32 5,970,354 +1.15(+12.54%)
Feb 26, 2020 8.280 9.890 8.120 9.170 4,882,752 +1.27(+16.08%)
Feb 25, 2020 8.100 8.650 7.630 7.900 2,258,339 -1.26(-13.76%)
Feb 24, 2020 10.10 10.90 8.550 9.160 16,280,903 +2.54(+38.37%)
Feb 21, 2020 5.730 6.860 5.690 6.620 1,948,700 +0.63(+10.52%)
Feb 20, 2020 6.000 6.200 5.510 5.990 1,372,477 -0.33(-5.22%)
Feb 19, 2020 6.620 6.740 6.230 6.320 990,478 -0.72(-10.23%)
Feb 18, 2020 7.340 7.480 6.830 7.040 929,115 -0.30(-4.09%)
Feb 14, 2020 7.110 7.610 7.100 7.340 1,016,700 -0.35(-4.55%)
Feb 13, 2020 8.100 8.480 7.300 7.690 3,886,686 +0.55(+7.70%)
Feb 12, 2020 7.520 8.190 6.800 7.140 1,624,232 -0.54(-7.03%)
Feb 11, 2020 7.440 8.240 7.300 7.680 1,361,828 -0.48(-5.88%)
Feb 10, 2020 7.070 9.490 6.460 8.160 8,308,870 +1.21(+17.41%)
Feb 07, 2020 8.900 8.930 6.760 6.950 2,971,600 -1.55(-18.24%)
Feb 06, 2020 8.580 9.490 8.500 8.500 1,720,636 -0.73(-7.91%)
Feb 05, 2020 9.320 9.890 8.740 9.230 2,715,078 -0.90(-8.88%)
Feb 04, 2020 9.050 10.40 8.610 10.13 5,284,924 -0.69(-6.38%)
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.