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

Nanoviricides Inc (NY: NNVC )

1.120 -0.080 (-6.67%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 3, 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 (%)
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%)
Feb 03, 2020 12.97 13.75 10.68 10.82 6,253,311 -5.94(-35.44%)
Jan 31, 2020 18.20 19.20 14.75 16.76 26,092,400 +4.76(+39.67%)
Jan 30, 2020 10.72 12.90 9.810 12.00 20,023,832 +2.52(+26.58%)
Jan 29, 2020 9.280 10.90 8.580 9.480 13,788,302 +1.08(+12.86%)
Jan 28, 2020 12.31 12.99 7.820 8.400 13,533,583 -7.40(-46.84%)
Jan 27, 2020 14.00 17.77 11.13 15.80 33,677,080 +7.35(+86.98%)
Jan 24, 2020 6.520 10.20 6.440 8.450 35,475,100 +2.98(+54.48%)
Jan 23, 2020 4.420 6.730 4.050 5.470 12,017,267 +1.65(+43.19%)
Jan 22, 2020 3.970 4.460 3.650 3.820 5,333,877 -4.68(-55.06%)
Jan 21, 2020 3.540 13.45 3.480 8.500 4,419,619 +5.14(+152.98%)
Jan 17, 2020 3.410 3.526 3.310 3.360 34,400 +0.06(+1.82%)
Jan 16, 2020 3.340 3.340 3.065 3.300 35,751 +0.13(+4.10%)
Jan 15, 2020 3.050 3.240 2.760 3.170 82,943 +0.02(+0.63%)
Jan 14, 2020 3.200 3.220 2.900 3.150 65,038 -0.17(-5.12%)
Jan 13, 2020 3.200 3.800 2.760 3.320 111,002 +0.17(+5.40%)
Jan 10, 2020 3.090 4.240 3.057 3.150 266,500 -0.14(-4.26%)
Jan 09, 2020 3.000 3.290 2.250 3.290 187,182 +0.48(+17.08%)
Jan 08, 2020 2.680 2.860 2.540 2.810 130,040 +0.00(+0.00%)
Jan 07, 2020 2.960 2.960 2.658 2.810 46,679 -0.37(-11.64%)
Jan 06, 2020 4.000 4.190 2.800 3.180 206,398 -0.22(-6.47%)
Jan 03, 2020 2.570 3.500 2.410 3.400 95,200 +0.84(+32.81%)
Jan 02, 2020 2.690 2.690 2.463 2.560 17,788 +0.05(+1.99%)
Dec 31, 2019 2.600 2.680 2.500 2.510 14,400 -0.09(-3.46%)
Dec 30, 2019 2.520 2.687 2.517 2.600 15,513 -0.04(-1.52%)
Dec 27, 2019 2.790 2.790 2.576 2.640 18,700 -0.09(-3.17%)
Dec 26, 2019 2.670 2.900 2.670 2.727 30,624 +0.06(+2.12%)
Dec 24, 2019 2.551 2.855 2.551 2.670 50,000 +0.03(+1.14%)
Dec 23, 2019 2.600 2.900 2.410 2.640 32,568 -0.03(-1.12%)
Dec 20, 2019 2.900 2.950 2.350 2.670 70,200 +0.06(+2.30%)
Dec 19, 2019 2.000 2.620 2.000 2.610 48,231 +0.55(+26.70%)
Dec 18, 2019 2.070 2.120 1.980 2.060 37,346 -0.02(-0.96%)
Dec 17, 2019 2.150 2.170 1.870 2.080 89,510 -0.18(-7.96%)
Dec 16, 2019 2.180 2.260 2.040 2.260 17,084 +0.17(+8.13%)
Dec 13, 2019 2.020 2.150 2.000 2.090 21,200 +0.01(+0.48%)
Dec 12, 2019 2.160 2.160 2.050 2.080 27,221 -0.07(-3.26%)
Dec 11, 2019 2.220 2.230 2.100 2.150 13,843 +0.00(+0.00%)
Dec 10, 2019 2.160 2.280 2.150 2.150 6,057 -0.06(-2.71%)
Dec 09, 2019 2.220 2.280 2.200 2.210 8,719 -0.11(-4.74%)
Dec 06, 2019 2.370 2.370 2.300 2.320 17,600 -0.18(-7.20%)
Dec 05, 2019 2.480 2.560 2.440 2.500 6,981 +0.11(+4.60%)
Dec 04, 2019 2.380 2.457 2.350 2.390 19,957 +0.08(+3.46%)
Dec 03, 2019 2.730 2.730 2.310 2.310 19,885 -0.29(-11.16%)
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.