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: 4:10 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 (%)
Dec 31, 2020 2.870 2.870 2.870 418,532 -0.21(-6.82%)
Dec 30, 2020 3.030 3.140 3.010 3.080 418,532 +0.00(+0.00%)
Dec 29, 2020 3.330 3.330 3.050 3.080 340,371 -0.26(-7.78%)
Dec 28, 2020 3.470 3.500 3.320 3.340 237,685 -0.17(-4.84%)
Dec 24, 2020 3.490 3.550 3.450 3.510 175,000 +0.03(+0.86%)
Dec 23, 2020 3.510 3.520 3.420 3.480 177,590 -0.04(-1.14%)
Dec 22, 2020 3.670 3.700 3.470 3.520 142,430 -0.14(-3.83%)
Dec 21, 2020 3.470 3.690 3.460 3.660 295,566 +0.15(+4.27%)
Dec 18, 2020 3.490 3.640 3.440 3.510 148,500 -0.02(-0.57%)
Dec 17, 2020 3.600 3.660 3.510 3.530 104,567 -0.03(-0.84%)
Dec 16, 2020 3.520 3.640 3.520 3.560 125,548 -0.01(-0.28%)
Dec 15, 2020 3.540 3.580 3.500 3.570 328,284 -0.01(-0.28%)
Dec 14, 2020 3.860 3.860 3.467 3.580 153,450 +0.11(+3.17%)
Dec 11, 2020 3.470 3.540 3.450 3.470 153,500 -0.10(-2.80%)
Dec 10, 2020 3.610 3.630 3.510 3.570 70,799 +0.02(+0.56%)
Dec 09, 2020 3.720 3.760 3.510 3.550 246,890 -0.19(-5.08%)
Dec 08, 2020 3.750 3.800 3.670 3.740 153,331 -0.01(-0.27%)
Dec 07, 2020 3.860 3.890 3.710 3.750 145,168 -0.12(-3.10%)
Dec 04, 2020 3.720 3.890 3.710 3.870 205,900 +0.16(+4.31%)
Dec 03, 2020 3.800 3.860 3.700 3.710 271,645 -0.05(-1.33%)
Dec 02, 2020 3.710 3.820 3.670 3.760 119,534 +0.06(+1.62%)
Dec 01, 2020 4.000 4.030 3.600 3.700 209,878 -0.21(-5.37%)
Nov 30, 2020 3.570 4.300 3.570 3.910 664,634 +0.31(+8.61%)
Nov 27, 2020 3.830 3.830 3.560 3.600 92,200 -0.01(-0.28%)
Nov 25, 2020 3.500 3.684 3.500 3.610 81,800 -0.01(-0.28%)
Nov 24, 2020 3.600 3.740 3.580 3.620 218,340 +0.02(+0.56%)
Nov 23, 2020 3.780 3.820 3.570 3.600 272,372 -0.15(-4.00%)
Nov 20, 2020 3.650 3.800 3.600 3.750 95,100 +0.10(+2.74%)
Nov 19, 2020 3.610 3.680 3.550 3.650 100,679 +0.06(+1.67%)
Nov 18, 2020 3.440 3.610 3.420 3.590 194,179 +0.16(+4.66%)
Nov 17, 2020 3.630 3.671 3.420 3.430 156,537 -0.12(-3.38%)
Nov 16, 2020 3.590 3.600 3.490 3.550 84,140 +0.04(+1.14%)
Nov 13, 2020 3.470 3.574 3.370 3.510 190,100 +0.10(+2.93%)
Nov 12, 2020 3.460 3.460 3.350 3.410 142,387 +0.08(+2.40%)
Nov 11, 2020 3.350 3.400 3.300 3.330 214,909 -0.04(-1.19%)
Nov 10, 2020 3.450 3.500 3.170 3.370 230,932 -0.07(-2.03%)
Nov 09, 2020 3.520 3.590 3.410 3.440 215,185 -0.02(-0.58%)
Nov 06, 2020 3.470 3.500 3.400 3.460 63,100 +0.03(+0.87%)
Nov 05, 2020 3.360 3.490 3.360 3.430 82,306 +0.05(+1.48%)
Nov 04, 2020 3.500 3.600 3.350 3.380 146,041 -0.07(-2.03%)
Nov 03, 2020 3.470 3.550 3.380 3.450 132,031 -0.05(-1.43%)
Nov 02, 2020 3.470 3.570 3.410 3.500 88,929 +0.05(+1.45%)
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%)
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.