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

Nanoviricides Inc (NY: NNVC )

1.130 -0.070 (-5.83%)
Official Closing Price Updated: 8:00 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 (%)
Oct 30, 2020 3.690 3.760 3.350 3.450 188,600 -0.30(-8.00%)
Oct 29, 2020 3.750 3.846 3.709 3.750 78,402 -0.04(-1.06%)
Oct 28, 2020 3.760 3.890 3.560 3.790 155,349 -0.04(-1.04%)
Oct 27, 2020 3.840 3.880 3.780 3.830 95,094 -0.08(-2.05%)
Oct 26, 2020 3.860 4.010 3.840 3.910 124,810 +0.01(+0.26%)
Oct 23, 2020 3.820 3.910 3.790 3.900 39,700 +0.02(+0.52%)
Oct 22, 2020 3.880 3.900 3.680 3.880 133,266 +0.00(+0.00%)
Oct 21, 2020 3.860 3.920 3.800 3.880 82,588 -0.02(-0.51%)
Oct 20, 2020 3.880 3.920 3.820 3.900 87,205 +0.01(+0.26%)
Oct 19, 2020 3.950 3.950 3.840 3.890 79,124 -0.03(-0.77%)
Oct 16, 2020 3.950 3.963 3.850 3.920 68,100 -0.03(-0.76%)
Oct 15, 2020 3.900 3.984 3.880 3.950 108,204 +0.07(+1.80%)
Oct 14, 2020 4.120 4.120 3.820 3.880 162,114 -0.15(-3.72%)
Oct 13, 2020 3.870 4.047 3.860 4.030 115,391 +0.12(+3.07%)
Oct 12, 2020 4.040 4.110 3.870 3.910 156,631 -0.17(-4.17%)
Oct 09, 2020 3.950 4.200 3.890 4.080 346,000 +0.20(+5.15%)
Oct 08, 2020 3.840 3.940 3.840 3.880 81,639 +0.00(+0.00%)
Oct 07, 2020 3.860 3.920 3.820 3.880 72,899 +0.02(+0.52%)
Oct 06, 2020 3.870 3.989 3.800 3.860 105,812 +0.04(+1.05%)
Oct 05, 2020 3.900 3.910 3.820 3.820 104,482 -0.01(-0.26%)
Oct 02, 2020 3.800 3.950 3.750 3.830 180,400 +0.02(+0.52%)
Oct 01, 2020 3.820 3.920 3.750 3.810 196,843 -0.03(-0.78%)
Sep 30, 2020 3.970 3.980 3.815 3.840 136,986 -0.12(-3.03%)
Sep 29, 2020 3.720 4.090 3.720 3.960 210,733 +0.19(+5.04%)
Sep 28, 2020 4.060 4.060 3.730 3.770 235,815 -0.05(-1.31%)
Sep 25, 2020 3.830 3.900 3.750 3.820 148,100 +0.01(+0.26%)
Sep 24, 2020 3.850 3.960 3.650 3.810 283,695 -0.11(-2.81%)
Sep 23, 2020 3.920 4.120 3.880 3.920 215,643 -0.08(-2.00%)
Sep 22, 2020 4.100 4.183 3.950 4.000 269,475 -0.04(-0.99%)
Sep 21, 2020 4.280 4.280 4.040 4.040 278,009 -0.27(-6.26%)
Sep 18, 2020 4.310 4.480 4.250 4.310 206,000 -0.04(-0.92%)
Sep 17, 2020 4.490 4.650 4.240 4.350 379,542 -0.18(-3.97%)
Sep 16, 2020 4.800 4.818 4.290 4.530 1,072,096 -0.02(-0.44%)
Sep 15, 2020 4.250 4.820 4.170 4.550 856,200 +0.36(+8.59%)
Sep 14, 2020 3.940 4.270 3.920 4.190 407,204 +0.23(+5.81%)
Sep 11, 2020 3.990 4.060 3.830 3.960 258,100 +0.03(+0.76%)
Sep 10, 2020 3.940 4.090 3.810 3.930 347,078 -0.04(-1.01%)
Sep 09, 2020 4.010 4.060 3.900 3.970 226,303 +0.05(+1.28%)
Sep 08, 2020 4.180 4.210 3.860 3.920 817,752 -0.37(-8.62%)
Sep 04, 2020 5.140 5.350 4.210 4.290 1,625,500 -0.58(-11.91%)
Sep 03, 2020 5.800 5.820 4.510 4.870 5,797,121 -0.71(-12.72%)
Sep 02, 2020 4.150 5.850 4.010 5.580 16,559,308 +1.66(+42.35%)
Sep 01, 2020 3.960 4.020 3.800 3.920 335,106 -0.05(-1.26%)
Aug 31, 2020 4.150 4.210 3.900 3.970 249,923 -0.13(-3.17%)
Aug 28, 2020 3.860 4.350 3.770 4.100 399,800 +0.28(+7.33%)
Aug 27, 2020 3.800 3.970 3.610 3.820 294,809 -0.05(-1.29%)
Aug 26, 2020 3.960 4.070 3.820 3.870 405,985 -0.15(-3.73%)
Aug 25, 2020 3.840 4.300 3.720 4.020 591,201 +0.10(+2.55%)
Aug 24, 2020 4.810 4.810 3.820 3.920 930,306 -0.93(-19.18%)
Aug 21, 2020 4.860 4.990 4.790 4.850 248,300 -0.01(-0.21%)
Aug 20, 2020 5.070 5.110 4.790 4.860 472,222 -0.29(-5.63%)
Aug 19, 2020 5.360 5.440 5.110 5.150 424,768 -0.30(-5.50%)
Aug 18, 2020 5.610 5.680 5.410 5.450 314,908 -0.24(-4.22%)
Aug 17, 2020 5.650 5.750 5.600 5.690 220,024 -0.05(-0.87%)
Aug 14, 2020 5.700 5.780 5.580 5.740 131,100 +0.04(+0.70%)
Aug 13, 2020 5.510 5.769 5.510 5.700 277,916 +0.13(+2.33%)
Aug 12, 2020 6.010 6.110 5.500 5.570 683,946 -0.47(-7.78%)
Aug 11, 2020 6.300 6.300 5.910 6.040 386,595 -0.25(-3.97%)
Aug 10, 2020 6.350 6.440 6.200 6.290 308,300 -0.05(-0.79%)
Aug 07, 2020 6.130 6.400 6.110 6.340 360,300 +0.18(+2.92%)
Aug 06, 2020 6.230 6.260 6.150 6.160 169,587 -0.13(-2.07%)
Aug 05, 2020 6.250 6.340 6.200 6.290 211,694 +0.05(+0.80%)
Aug 04, 2020 6.260 6.369 6.120 6.240 288,762 -0.17(-2.65%)
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.