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 (%)
Apr 30, 2019 5.080 5.396 4.800 5.028 19,185 -0.25(-4.77%)
Apr 29, 2019 5.436 5.440 4.756 5.280 9,331 -0.10(-1.86%)
Apr 26, 2019 5.400 5.502 5.240 5.380 6,010 +0.13(+2.44%)
Apr 25, 2019 5.320 5.326 5.220 5.252 4,762 -0.05(-0.91%)
Apr 24, 2019 5.400 5.402 5.200 5.300 10,187 -0.10(-1.89%)
Apr 23, 2019 5.300 5.736 5.300 5.402 11,325 -0.10(-1.85%)
Apr 22, 2019 5.500 5.796 5.262 5.504 7,943 -0.06(-1.08%)
Apr 18, 2019 5.420 5.704 5.410 5.564 4,400 +0.16(+3.04%)
Apr 17, 2019 6.000 6.000 5.400 5.400 14,130 -0.36(-6.25%)
Apr 16, 2019 5.400 5.800 5.400 5.760 9,221 +0.18(+3.19%)
Apr 15, 2019 5.560 5.752 5.300 5.582 10,707 +0.01(+0.14%)
Apr 12, 2019 5.460 5.800 5.200 5.574 10,285 -0.20(-3.40%)
Apr 11, 2019 6.100 6.150 5.460 5.770 18,298 -0.13(-2.20%)
Apr 10, 2019 5.800 6.200 5.600 5.900 76,766 +0.48(+8.82%)
Apr 09, 2019 5.600 5.602 4.900 5.422 47,772 +0.36(+7.03%)
Apr 08, 2019 5.200 5.292 4.900 5.066 8,198 -0.11(-2.09%)
Apr 05, 2019 5.000 5.400 4.838 5.174 13,745 +0.17(+3.48%)
Apr 04, 2019 5.400 5.472 4.800 5.000 24,467 -0.35(-6.54%)
Apr 03, 2019 5.246 5.480 5.240 5.350 7,447 -0.22(-3.88%)
Apr 02, 2019 5.330 5.600 5.200 5.566 7,204 +0.26(+4.90%)
Apr 01, 2019 5.400 5.574 5.220 5.306 10,903 -0.09(-1.74%)
Mar 29, 2019 5.740 6.000 5.300 5.400 15,925 -0.33(-5.82%)
Mar 28, 2019 5.400 5.800 5.400 5.734 8,238 +0.33(+6.19%)
Mar 27, 2019 5.920 6.144 5.300 5.400 24,209 -0.50(-8.47%)
Mar 26, 2019 7.000 7.300 5.840 5.900 36,757 -0.32(-5.14%)
Mar 25, 2019 6.000 6.550 5.722 6.220 12,521 +0.12(+1.97%)
Mar 22, 2019 5.900 6.100 5.800 6.100 4,175 +0.10(+1.67%)
Mar 21, 2019 6.200 6.508 5.702 6.000 7,793 +0.06(+1.01%)
Mar 20, 2019 5.800 6.000 5.500 5.940 12,557 +0.44(+8.00%)
Mar 19, 2019 5.400 5.800 5.400 5.500 11,535 +0.00(+0.04%)
Mar 18, 2019 5.340 5.700 5.300 5.498 7,150 +0.20(+3.74%)
Mar 15, 2019 5.400 6.000 5.300 5.300 15,310 -0.20(-3.57%)
Mar 14, 2019 5.600 5.980 5.300 5.496 5,326 +0.05(+0.84%)
Mar 13, 2019 5.980 5.996 5.400 5.450 10,912 -0.55(-9.17%)
Mar 12, 2019 6.200 6.402 5.272 6.000 21,321 +0.20(+3.38%)
Mar 11, 2019 5.800 6.000 5.622 5.804 6,436 +0.00(+0.07%)
Mar 08, 2019 6.200 6.400 5.600 5.800 8,190 -0.20(-3.33%)
Mar 07, 2019 6.200 6.200 5.400 6.000 23,347 +0.00(+0.00%)
Mar 06, 2019 6.450 6.692 5.800 6.000 21,623 -0.20(-3.23%)
Mar 05, 2019 7.400 8.000 6.200 6.200 50,468 -0.60(-8.82%)
Mar 04, 2019 8.000 8.600 6.600 6.800 21,792 -1.00(-12.82%)
Mar 01, 2019 8.200 8.200 7.600 7.800 14,385 +0.20(+2.63%)
Feb 28, 2019 9.000 9.000 7.400 7.600 29,523 -0.42(-5.26%)
Feb 27, 2019 11.35 12.40 7.440 8.022 185,166 -3.58(-30.84%)
Feb 26, 2019 11.40 13.60 10.60 11.60 188,593 +3.26(+39.09%)
Feb 25, 2019 8.002 8.358 7.846 8.340 1,892 +0.34(+4.25%)
Feb 22, 2019 8.000 8.400 8.000 8.000 2,720 -0.02(-0.27%)
Feb 21, 2019 8.080 8.496 8.020 8.022 1,280 -0.22(-2.65%)
Feb 20, 2019 8.240 8.796 8.040 8.240 1,927 -0.36(-4.19%)
Feb 19, 2019 8.400 9.200 8.000 8.600 2,378 +0.80(+10.26%)
Feb 15, 2019 8.000 8.600 7.800 7.800 15,055 -0.63(-7.47%)
Feb 14, 2019 8.040 8.700 8.020 8.430 4,001 -0.26(-2.99%)
Feb 13, 2019 8.714 9.000 7.800 8.690 4,273 +0.23(+2.72%)
Feb 12, 2019 7.400 9.000 7.400 8.460 4,262 +0.82(+10.70%)
Feb 11, 2019 7.680 8.260 7.400 7.642 2,725 -0.56(-6.80%)
Feb 08, 2019 7.700 8.800 7.560 8.200 3,995 -0.10(-1.20%)
Feb 07, 2019 9.760 9.800 7.800 8.300 12,436 -1.24(-13.00%)
Feb 06, 2019 8.600 9.800 8.600 9.540 22,130 +0.74(+8.41%)
Feb 05, 2019 7.800 9.200 7.400 8.800 21,920 +1.80(+25.71%)
Feb 04, 2019 6.400 8.400 6.400 7.000 18,714 +0.70(+11.11%)
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.