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

Nanoviricides Inc (NY: NNVC )

2.030 +0.350 (+20.83%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Dec 30, 2022 1.190 1.200 1.110 1.110 181,445 -0.05(-4.31%)
Dec 29, 2022 1.110 1.170 1.070 1.160 100,043 +0.04(+3.21%)
Dec 28, 2022 1.150 1.175 1.110 1.124 63,458 -0.01(-0.54%)
Dec 27, 2022 1.200 1.200 1.100 1.130 71,388 -0.07(-5.83%)
Dec 23, 2022 1.200 1.262 1.197 1.200 25,331 -0.01(-0.83%)
Dec 22, 2022 1.310 1.310 1.161 1.210 35,723 -0.09(-6.92%)
Dec 21, 2022 1.300 1.343 1.290 1.300 21,808 +0.01(+0.78%)
Dec 20, 2022 1.300 1.300 1.270 1.290 25,062 +0.02(+1.57%)
Dec 19, 2022 1.290 1.300 1.270 1.270 21,375 +0.00(+0.00%)
Dec 16, 2022 1.310 1.312 1.240 1.270 42,620 -0.09(-6.33%)
Dec 15, 2022 1.310 1.380 1.280 1.356 71,601 +0.05(+3.91%)
Dec 14, 2022 1.331 1.390 1.300 1.305 40,758 -0.03(-2.53%)
Dec 13, 2022 1.420 1.464 1.250 1.339 63,676 -0.09(-6.31%)
Dec 12, 2022 1.470 1.490 1.410 1.429 46,052 -0.03(-1.79%)
Dec 09, 2022 1.600 1.600 1.430 1.455 87,883 +0.01(+0.34%)
Dec 08, 2022 1.500 1.518 1.450 1.450 29,399 -0.08(-5.47%)
Dec 07, 2022 1.540 1.540 1.490 1.534 31,953 -0.03(-1.67%)
Dec 06, 2022 1.640 1.655 1.514 1.560 29,594 -0.08(-4.88%)
Dec 05, 2022 1.730 1.730 1.635 1.640 17,170 -0.05(-2.96%)
Dec 02, 2022 1.540 1.760 1.540 1.690 72,594 +0.08(+4.97%)
Dec 01, 2022 1.580 1.610 1.500 1.610 123,951 +0.02(+1.26%)
Nov 30, 2022 1.620 1.650 1.560 1.590 45,106 -0.05(-3.05%)
Nov 29, 2022 1.610 1.666 1.600 1.640 26,698 -0.01(-0.61%)
Nov 28, 2022 1.620 1.715 1.620 1.650 24,786 -0.03(-1.79%)
Nov 25, 2022 1.690 1.710 1.669 1.680 4,552 +0.03(+1.82%)
Nov 23, 2022 1.560 1.670 1.560 1.650 8,228 +0.07(+4.43%)
Nov 22, 2022 1.620 1.630 1.580 1.580 16,114 +0.00(+0.00%)
Nov 21, 2022 1.750 1.750 1.580 1.580 19,394 -0.07(-4.24%)
Nov 18, 2022 1.620 1.750 1.620 1.650 27,888 -0.11(-6.25%)
Nov 17, 2022 1.690 1.760 1.690 1.760 13,904 +0.07(+4.14%)
Nov 16, 2022 1.690 1.740 1.680 1.690 14,601 -0.05(-2.87%)
Nov 15, 2022 1.740 1.750 1.670 1.740 10,674 +0.03(+1.75%)
Nov 14, 2022 1.710 1.770 1.710 1.710 13,867 -0.02(-1.16%)
Nov 11, 2022 1.750 1.770 1.693 1.730 24,956 +0.03(+1.76%)
Nov 10, 2022 1.540 1.730 1.540 1.700 20,420 +0.15(+9.32%)
Nov 09, 2022 1.650 1.650 1.520 1.555 37,100 -0.10(-6.04%)
Nov 08, 2022 1.670 1.679 1.650 1.655 9,322 -0.01(-0.90%)
Nov 07, 2022 1.670 1.690 1.597 1.670 16,861 +0.04(+2.45%)
Nov 04, 2022 1.610 1.670 1.610 1.630 16,130 -0.02(-1.21%)
Nov 03, 2022 1.655 1.666 1.640 1.650 13,681 +0.02(+1.23%)
Nov 02, 2022 1.700 1.750 1.610 1.630 14,508 -0.15(-8.43%)
Nov 01, 2022 1.720 1.790 1.720 1.780 13,330 +0.06(+3.49%)
Oct 31, 2022 1.640 1.752 1.640 1.720 14,588 +0.07(+4.24%)
Oct 28, 2022 1.610 1.690 1.600 1.650 17,591 +0.04(+2.48%)
Oct 27, 2022 1.660 1.790 1.550 1.610 47,527 -0.06(-3.59%)
Oct 26, 2022 1.720 1.760 1.660 1.670 12,327 -0.02(-1.18%)
Oct 25, 2022 1.660 1.740 1.660 1.690 20,264 +0.03(+1.81%)
Oct 24, 2022 1.680 1.700 1.594 1.660 130,359 -0.02(-1.19%)
Oct 21, 2022 1.700 1.720 1.680 1.680 11,988 -0.01(-0.59%)
Oct 20, 2022 1.520 1.690 1.520 1.690 11,616 +0.17(+11.18%)
Oct 19, 2022 1.650 1.710 1.520 1.520 37,451 -0.15(-8.98%)
Oct 18, 2022 1.830 1.830 1.630 1.670 16,099 +0.03(+1.83%)
Oct 17, 2022 1.700 1.700 1.620 1.640 16,455 -0.11(-6.29%)
Oct 14, 2022 1.750 1.750 1.655 1.750 37,577 +0.04(+2.34%)
Oct 13, 2022 1.700 1.710 1.601 1.710 11,768 +0.05(+3.01%)
Oct 12, 2022 1.930 1.930 1.660 1.660 29,666 +0.07(+4.40%)
Oct 11, 2022 1.650 1.657 1.564 1.590 27,989 -0.09(-5.36%)
Oct 10, 2022 1.610 1.681 1.563 1.680 24,104 +0.13(+8.39%)
Oct 07, 2022 1.640 1.640 1.540 1.550 61,763 -0.12(-7.19%)
Oct 06, 2022 1.660 1.700 1.627 1.670 29,236 +0.01(+0.60%)
Oct 05, 2022 1.630 1.716 1.630 1.660 20,381 -0.09(-5.14%)
Oct 04, 2022 1.770 1.780 1.707 1.750 22,163 +0.07(+4.17%)
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.