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

Nanoviricides Inc (NY: NNVC )

1.175 +0.015 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2021 4.110 4.245 4.110 4.150 49,200 -0.04(-0.95%)
Apr 29, 2021 4.400 4.400 4.080 4.190 65,133 -0.12(-2.78%)
Apr 28, 2021 4.160 4.400 4.160 4.310 78,585 +0.04(+0.94%)
Apr 27, 2021 4.300 4.387 4.200 4.270 54,967 -0.03(-0.70%)
Apr 26, 2021 4.140 4.350 4.100 4.300 62,078 +0.12(+2.87%)
Apr 23, 2021 4.190 4.250 4.100 4.180 29,200 -0.07(-1.65%)
Apr 22, 2021 4.170 4.490 4.060 4.250 108,655 +0.09(+2.16%)
Apr 21, 2021 3.850 4.210 3.850 4.160 56,720 +0.26(+6.67%)
Apr 20, 2021 3.980 4.010 3.760 3.900 95,051 -0.09(-2.26%)
Apr 19, 2021 4.020 4.110 3.880 3.990 171,565 -0.12(-2.92%)
Apr 16, 2021 4.250 4.250 4.100 4.110 91,400 -0.19(-4.42%)
Apr 15, 2021 4.500 4.500 4.190 4.300 121,887 -0.23(-5.08%)
Apr 14, 2021 4.550 4.680 4.500 4.530 82,004 -0.08(-1.74%)
Apr 13, 2021 4.340 4.620 4.310 4.610 101,108 +0.26(+5.98%)
Apr 12, 2021 4.660 4.660 4.310 4.350 121,718 -0.31(-6.65%)
Apr 09, 2021 4.720 4.760 4.520 4.660 104,300 +0.06(+1.30%)
Apr 08, 2021 4.700 4.810 4.530 4.600 115,198 -0.03(-0.65%)
Apr 07, 2021 4.650 4.800 4.590 4.630 84,288 -0.06(-1.28%)
Apr 06, 2021 4.710 4.870 4.660 4.690 118,738 -0.14(-2.90%)
Apr 05, 2021 4.750 4.904 4.680 4.830 125,569 +0.08(+1.68%)
Apr 01, 2021 4.680 4.800 4.511 4.750 169,400 +0.03(+0.64%)
Mar 31, 2021 4.590 4.780 4.551 4.720 114,634 +0.06(+1.29%)
Mar 30, 2021 4.650 4.740 4.500 4.660 222,838 -0.05(-1.06%)
Mar 29, 2021 4.790 4.880 4.550 4.710 172,747 -0.22(-4.46%)
Mar 26, 2021 5.240 5.250 4.830 4.930 384,500 -0.57(-10.36%)
Mar 25, 2021 4.500 5.500 4.350 5.500 639,189 +0.90(+19.57%)
Mar 24, 2021 4.840 4.960 4.560 4.600 156,592 -0.16(-3.36%)
Mar 23, 2021 5.010 5.010 4.760 4.760 195,778 -0.24(-4.80%)
Mar 22, 2021 4.970 5.200 4.970 5.000 280,534 -0.03(-0.60%)
Mar 19, 2021 5.030 5.240 4.950 5.030 219,500 +0.03(+0.60%)
Mar 18, 2021 5.160 5.300 5.000 5.000 179,174 -0.23(-4.40%)
Mar 17, 2021 5.080 5.450 5.080 5.230 191,058 -0.07(-1.32%)
Mar 16, 2021 5.480 5.530 5.050 5.300 383,157 -0.17(-3.11%)
Mar 15, 2021 5.190 5.580 5.140 5.470 827,784 +0.25(+4.79%)
Mar 12, 2021 5.100 5.300 4.970 5.220 282,900 +0.03(+0.58%)
Mar 11, 2021 4.970 5.190 4.870 5.190 399,308 +0.12(+2.37%)
Mar 10, 2021 5.090 5.130 4.800 5.070 655,376 -0.13(-2.50%)
Mar 09, 2021 5.360 5.410 4.980 5.200 819,269 +0.23(+4.63%)
Mar 08, 2021 5.350 5.380 4.750 4.970 1,064,164 -0.33(-6.23%)
Mar 05, 2021 4.600 5.320 4.250 5.300 1,225,500 +0.65(+13.98%)
Mar 04, 2021 5.400 5.470 4.460 4.650 1,447,492 -1.00(-17.70%)
Mar 03, 2021 6.250 6.330 5.450 5.650 4,043,968 -1.00(-15.04%)
Mar 02, 2021 8.200 8.710 6.520 6.650 130,787,552 +2.43(+57.58%)
Mar 01, 2021 4.200 4.350 4.160 4.220 113,334 +0.04(+0.96%)
Feb 26, 2021 4.000 4.200 3.860 4.180 145,100 +0.05(+1.21%)
Feb 25, 2021 4.540 4.650 4.130 4.130 121,802 -0.30(-6.77%)
Feb 24, 2021 4.180 4.500 4.180 4.430 114,185 +0.15(+3.50%)
Feb 23, 2021 4.630 4.650 4.050 4.280 289,428 -0.34(-7.36%)
Feb 22, 2021 5.000 5.060 4.620 4.620 190,872 -0.33(-6.67%)
Feb 19, 2021 5.010 5.110 4.930 4.950 201,200 -0.03(-0.60%)
Feb 18, 2021 5.460 5.490 4.900 4.980 303,745 -0.41(-7.61%)
Feb 17, 2021 5.750 5.870 5.200 5.390 461,307 -0.10(-1.82%)
Feb 16, 2021 5.190 5.580 5.190 5.490 500,720 +0.45(+8.93%)
Feb 12, 2021 5.040 5.110 4.900 5.040 140,200 +0.01(+0.20%)
Feb 11, 2021 4.950 5.100 4.770 5.030 240,953 -0.01(-0.20%)
Feb 10, 2021 5.350 5.400 4.800 5.040 382,024 -0.17(-3.26%)
Feb 09, 2021 5.300 5.300 4.920 5.210 420,135 -0.15(-2.80%)
Feb 08, 2021 5.000 5.870 4.860 5.360 1,957,734 +0.65(+13.80%)
Feb 05, 2021 4.520 4.760 4.419 4.710 320,700 +0.26(+5.84%)
Feb 04, 2021 4.260 4.480 4.260 4.450 208,683 +0.16(+3.73%)
Feb 03, 2021 4.210 4.370 4.200 4.290 150,377 +0.04(+0.94%)
Feb 02, 2021 4.420 4.750 4.150 4.250 379,148 -0.08(-1.85%)
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.