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

Nanoviricides Inc (NY: NNVC )

1.140 +0.010 (+0.88%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 30, 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 (%)
Jun 30, 2021 4.670 4.780 4.605 4.640 30,791 -0.03(-0.64%)
Jun 29, 2021 4.840 4.840 4.510 4.670 78,408 -0.05(-1.06%)
Jun 28, 2021 4.850 4.850 4.700 4.720 105,246 +0.06(+1.29%)
Jun 25, 2021 4.650 4.790 4.510 4.660 84,685 +0.01(+0.22%)
Jun 24, 2021 4.830 4.900 4.500 4.650 288,167 -0.11(-2.31%)
Jun 23, 2021 4.450 4.840 4.410 4.760 563,223 +0.52(+12.26%)
Jun 22, 2021 3.930 4.330 3.851 4.240 238,405 +0.31(+7.89%)
Jun 21, 2021 3.800 4.100 3.800 3.930 317,907 +0.12(+3.15%)
Jun 18, 2021 4.010 4.050 3.810 3.810 76,139 -0.15(-3.79%)
Jun 17, 2021 3.970 4.140 3.910 3.960 50,378 -0.12(-2.94%)
Jun 16, 2021 3.980 4.080 3.900 4.080 65,820 +0.02(+0.49%)
Jun 15, 2021 4.350 4.350 3.980 4.060 57,019 -0.21(-4.92%)
Jun 14, 2021 4.520 4.520 4.190 4.270 79,471 -0.14(-3.17%)
Jun 11, 2021 3.960 4.430 3.910 4.410 277,384 +0.45(+11.36%)
Jun 10, 2021 3.900 3.973 3.800 3.960 69,202 +0.04(+1.02%)
Jun 09, 2021 3.960 4.010 3.910 3.920 48,647 +0.04(+1.03%)
Jun 08, 2021 3.860 3.980 3.800 3.880 57,473 -0.07(-1.77%)
Jun 07, 2021 3.750 3.960 3.750 3.950 68,902 +0.20(+5.33%)
Jun 04, 2021 3.640 3.750 3.640 3.750 38,830 +0.05(+1.35%)
Jun 03, 2021 3.590 3.750 3.580 3.700 24,115 -0.03(-0.80%)
Jun 02, 2021 3.620 3.750 3.590 3.730 55,417 +0.08(+2.19%)
Jun 01, 2021 3.520 3.740 3.420 3.650 33,977 +0.06(+1.67%)
May 28, 2021 3.650 3.770 3.550 3.590 48,751 -0.06(-1.64%)
May 27, 2021 3.460 3.680 3.460 3.650 55,879 +0.13(+3.69%)
May 26, 2021 3.330 3.580 3.330 3.520 47,943 +0.10(+2.92%)
May 25, 2021 3.450 3.580 3.385 3.420 32,883 -0.01(-0.29%)
May 24, 2021 3.530 3.600 3.360 3.430 62,508 -0.15(-4.19%)
May 21, 2021 3.480 3.680 3.440 3.580 38,812 +0.01(+0.28%)
May 20, 2021 3.550 3.680 3.500 3.570 51,885 +0.01(+0.28%)
May 19, 2021 3.700 3.700 3.460 3.560 36,364 -0.16(-4.30%)
May 18, 2021 3.430 3.770 3.423 3.720 80,311 +0.32(+9.41%)
May 17, 2021 3.490 3.490 3.311 3.400 41,811 -0.02(-0.58%)
May 14, 2021 3.150 3.480 3.150 3.420 147,390 +0.32(+10.32%)
May 13, 2021 3.210 3.400 3.070 3.100 137,749 -0.23(-6.91%)
May 12, 2021 3.420 3.490 3.280 3.330 59,909 -0.08(-2.35%)
May 11, 2021 3.200 3.440 3.200 3.410 107,709 +0.12(+3.65%)
May 10, 2021 3.790 3.790 3.250 3.290 196,119 -0.34(-9.37%)
May 07, 2021 3.640 3.870 3.630 3.630 61,801 +0.00(+0.00%)
May 06, 2021 3.830 3.890 3.600 3.630 139,652 -0.20(-5.22%)
May 05, 2021 3.900 4.020 3.710 3.830 60,542 -0.12(-3.04%)
May 04, 2021 4.110 4.120 3.900 3.950 125,197 -0.19(-4.59%)
May 03, 2021 4.170 4.280 4.110 4.140 61,379 -0.01(-0.24%)
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%)
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.