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 (%)
Feb 28, 2022 2.030 2.030 1.900 1.900 36,933 -0.10(-5.00%)
Feb 25, 2022 1.920 2.040 1.930 2.000 22,848 +0.07(+3.63%)
Feb 24, 2022 1.840 1.950 1.743 1.930 34,967 +0.02(+1.05%)
Feb 23, 2022 2.000 2.020 1.910 1.910 22,608 -0.05(-2.55%)
Feb 22, 2022 2.000 2.030 1.950 1.960 28,014 -0.02(-1.01%)
Feb 18, 2022 1.980 0 -0.13(-6.16%)
Feb 17, 2022 2.280 2.337 2.110 2.110 30,380 -0.21(-9.05%)
Feb 16, 2022 2.340 2.370 2.210 2.320 17,232 +0.03(+1.31%)
Feb 15, 2022 2.200 2.380 2.160 2.290 82,021 +0.09(+4.09%)
Feb 14, 2022 2.380 2.380 2.200 2.200 7,615 -0.06(-2.65%)
Feb 11, 2022 2.360 2.450 2.250 2.260 43,650 -0.12(-5.04%)
Feb 10, 2022 2.390 2.520 2.371 2.380 12,098 -0.08(-3.25%)
Feb 09, 2022 2.380 2.500 2.320 2.460 28,937 +0.07(+2.93%)
Feb 08, 2022 2.360 2.420 2.330 2.390 8,008 +0.00(+0.00%)
Feb 07, 2022 2.420 2.440 2.350 2.390 17,712 -0.03(-1.24%)
Feb 04, 2022 2.340 2.430 2.260 2.420 45,672 +0.09(+3.86%)
Feb 03, 2022 2.430 2.315 2.330 17,431 -0.11(-4.51%)
Feb 02, 2022 2.580 2.580 2.410 2.440 47,416 -0.09(-3.56%)
Feb 01, 2022 2.310 2.540 2.310 2.530 26,907 +0.16(+6.75%)
Jan 31, 2022 2.220 2.400 2.370 52,918 +0.21(+9.72%)
Jan 28, 2022 2.200 2.250 2.122 2.160 41,075 -0.04(-1.82%)
Jan 27, 2022 2.270 2.350 2.185 2.200 29,183 -0.07(-3.08%)
Jan 26, 2022 2.410 2.519 2.248 2.270 107,749 -0.18(-7.35%)
Jan 25, 2022 2.220 2.500 2.220 2.450 130,331 +0.20(+8.89%)
Jan 24, 2022 2.200 2.282 1.990 2.250 125,261 -0.05(-2.17%)
Jan 21, 2022 2.550 2.550 2.250 2.300 140,120 -0.25(-9.80%)
Jan 20, 2022 2.650 2.740 2.550 2.550 46,677 -0.13(-4.85%)
Jan 19, 2022 2.770 2.790 2.570 2.680 53,136 +0.06(+2.29%)
Jan 18, 2022 2.850 2.870 2.620 2.620 100,216 -0.29(-9.97%)
Jan 14, 2022 2.910 0 -0.04(-1.36%)
Jan 13, 2022 3.080 3.159 2.900 2.950 71,118 -0.06(-1.99%)
Jan 12, 2022 3.160 3.200 3.010 3.010 51,454 -0.18(-5.64%)
Jan 11, 2022 3.030 3.249 3.030 3.190 54,342 +0.14(+4.59%)
Jan 10, 2022 3.030 3.110 3.010 3.050 30,011 -0.03(-0.97%)
Jan 07, 2022 3.120 3.232 3.067 3.080 31,015 -0.04(-1.28%)
Jan 06, 2022 3.170 3.260 2.970 3.120 120,836 -0.04(-1.27%)
Jan 05, 2022 3.400 3.500 3.159 3.160 129,267 -0.26(-7.60%)
Jan 04, 2022 3.920 3.920 3.170 3.420 309,854 -0.50(-12.76%)
Jan 03, 2022 3.730 3.930 3.720 3.920 59,186 +0.20(+5.38%)
Dec 31, 2021 3.940 4.046 3.720 3.720 144,803 -0.27(-6.77%)
Dec 30, 2021 3.610 4.050 3.600 3.990 294,405 +0.37(+10.22%)
Dec 29, 2021 3.730 3.730 3.580 3.620 276,933 -0.11(-2.95%)
Dec 28, 2021 4.080 4.100 3.660 3.730 187,952 -0.05(-1.32%)
Dec 27, 2021 3.910 3.940 3.780 3.780 101,694 -0.16(-4.06%)
Dec 23, 2021 3.960 4.050 3.900 3.940 74,153 -0.02(-0.51%)
Dec 22, 2021 4.070 4.140 3.960 3.960 67,468 -0.13(-3.18%)
Dec 21, 2021 4.120 4.140 3.940 4.090 167,920 -0.01(-0.24%)
Dec 20, 2021 4.140 4.150 4.000 4.100 76,311 -0.04(-0.97%)
Dec 17, 2021 3.920 4.150 3.831 4.140 85,913 +0.15(+3.76%)
Dec 16, 2021 4.150 4.160 3.910 3.990 91,571 -0.18(-4.32%)
Dec 15, 2021 4.160 4.170 3.800 4.170 294,779 -0.02(-0.48%)
Dec 14, 2021 4.200 4.239 4.000 4.190 84,461 -0.01(-0.24%)
Dec 13, 2021 4.300 4.400 4.150 4.200 111,673 -0.08(-1.87%)
Dec 10, 2021 4.400 4.550 4.220 4.280 160,911 -0.12(-2.73%)
Dec 09, 2021 4.600 4.630 4.390 4.400 96,366 -0.25(-5.38%)
Dec 08, 2021 4.510 4.740 4.490 4.650 61,706 +0.16(+3.56%)
Dec 07, 2021 4.560 4.740 4.460 4.490 178,514 -0.07(-1.54%)
Dec 06, 2021 4.560 4.680 4.350 4.560 279,870 +0.10(+2.24%)
Dec 03, 2021 4.640 4.643 4.350 4.460 312,065 -0.09(-1.98%)
Dec 02, 2021 4.600 4.690 4.400 4.550 176,956 -0.18(-3.81%)
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.