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

Nanoviricides Inc (NY: NNVC )

1.150 -0.100 (-8.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 29, 2021 4.880 5.000 4.710 4.740 137,086 -0.19(-3.85%)
Oct 28, 2021 4.860 5.060 4.851 4.930 130,436 +0.04(+0.82%)
Oct 27, 2021 4.860 4.990 4.771 4.890 103,157 -0.01(-0.20%)
Oct 26, 2021 4.900 4.900 140,292 -0.07(-1.41%)
Oct 25, 2021 4.670 5.040 4.610 4.970 163,769 +0.14(+2.90%)
Oct 22, 2021 4.920 4.990 4.540 4.830 307,391 -0.26(-5.11%)
Oct 21, 2021 4.950 5.240 4.950 5.090 227,183 +0.05(+0.99%)
Oct 20, 2021 4.950 5.090 4.800 5.040 137,629 +0.14(+2.86%)
Oct 19, 2021 4.800 4.960 4.700 4.900 137,254 +0.07(+1.45%)
Oct 18, 2021 4.830 5.020 4.740 4.830 183,731 -0.05(-1.02%)
Oct 15, 2021 5.010 5.040 4.860 4.880 216,630 -0.15(-2.98%)
Oct 14, 2021 5.200 5.260 4.950 5.030 310,669 -0.28(-5.27%)
Oct 13, 2021 4.680 5.370 4.670 5.310 692,240 +0.68(+14.69%)
Oct 12, 2021 4.480 4.760 4.410 4.630 349,753 +0.15(+3.35%)
Oct 11, 2021 4.410 4.680 4.401 4.480 656,243 +0.11(+2.52%)
Oct 08, 2021 4.410 4.530 4.309 4.370 121,477 -0.04(-0.91%)
Oct 07, 2021 4.340 4.600 4.250 4.410 310,416 +0.09(+2.08%)
Oct 06, 2021 4.320 4.434 4.150 4.320 251,898 +0.01(+0.23%)
Oct 05, 2021 4.050 4.590 4.000 4.310 411,033 +0.23(+5.64%)
Oct 04, 2021 4.290 4.490 4.080 4.080 747,893 -0.32(-7.27%)
Oct 01, 2021 4.590 4.610 4.360 4.400 450,594 -0.24(-5.17%)
Sep 30, 2021 4.620 4.940 4.533 4.640 406,069 +0.09(+1.98%)
Sep 29, 2021 4.880 5.091 4.500 4.550 812,837 -0.49(-9.72%)
Sep 28, 2021 5.300 5.300 5.020 5.040 373,462 -0.15(-2.89%)
Sep 27, 2021 5.110 5.680 5.090 5.190 1,297,509 +0.11(+2.17%)
Sep 24, 2021 5.180 5.450 4.999 5.080 1,024,966 -0.16(-3.05%)
Sep 23, 2021 5.250 5.450 4.930 5.240 2,631,600 -0.51(-8.87%)
Sep 22, 2021 6.000 6.110 5.260 5.750 7,876,207 -0.44(-7.11%)
Sep 21, 2021 5.230 7.860 4.700 6.190 100,873,000 +2.40(+63.32%)
Sep 20, 2021 3.920 4.150 3.770 3.790 307,926 -0.23(-5.72%)
Sep 17, 2021 3.920 4.170 3.920 4.020 377,880 -0.06(-1.47%)
Sep 16, 2021 4.060 4.160 3.930 4.080 408,844 -0.17(-4.00%)
Sep 15, 2021 4.200 4.380 3.960 4.250 1,741,359 -0.58(-12.01%)
Sep 14, 2021 4.910 5.300 4.420 4.830 33,578,812 +0.76(+18.67%)
Sep 13, 2021 3.870 4.179 3.850 4.070 171,300 +0.13(+3.30%)
Sep 10, 2021 4.120 4.147 3.920 3.940 130,990 -0.16(-3.90%)
Sep 09, 2021 3.980 4.190 3.932 4.100 345,052 +0.14(+3.54%)
Sep 08, 2021 3.900 3.980 3.820 3.960 36,401 +0.02(+0.51%)
Sep 07, 2021 3.980 4.020 3.860 3.940 74,621 -0.08(-1.99%)
Sep 03, 2021 4.050 4.090 3.910 4.020 70,746 +0.00(+0.00%)
Sep 02, 2021 3.900 4.100 3.900 4.020 95,088 +0.10(+2.55%)
Sep 01, 2021 3.860 4.100 3.860 3.920 212,723 +0.05(+1.29%)
Aug 31, 2021 3.810 3.980 3.740 3.870 51,097 +0.02(+0.52%)
Aug 30, 2021 3.850 3.940 3.800 3.850 22,169 +0.00(+0.00%)
Aug 27, 2021 3.870 3.960 3.840 3.850 58,796 -0.06(-1.53%)
Aug 26, 2021 3.920 4.000 3.840 3.910 49,809 -0.01(-0.26%)
Aug 25, 2021 3.770 3.970 3.770 3.920 71,774 +0.10(+2.62%)
Aug 24, 2021 3.800 3.900 3.800 3.820 67,478 +0.02(+0.53%)
Aug 23, 2021 3.700 3.850 3.700 3.800 84,808 +0.09(+2.43%)
Aug 20, 2021 3.500 3.750 3.500 3.710 56,629 +0.16(+4.51%)
Aug 19, 2021 3.710 3.784 3.515 3.550 78,018 -0.14(-3.79%)
Aug 18, 2021 3.580 3.810 3.550 3.690 89,834 +0.07(+1.93%)
Aug 17, 2021 3.600 3.720 3.520 3.620 160,754 -0.03(-0.82%)
Aug 16, 2021 3.740 3.790 3.595 3.650 267,243 -0.15(-3.95%)
Aug 13, 2021 3.950 4.070 3.780 3.800 265,778 -0.15(-3.80%)
Aug 12, 2021 3.840 4.000 3.840 3.950 137,245 +0.13(+3.40%)
Aug 11, 2021 3.790 3.880 3.720 3.820 247,742 +0.03(+0.79%)
Aug 10, 2021 3.960 4.000 3.770 3.790 197,155 -0.11(-2.82%)
Aug 09, 2021 3.800 4.000 3.800 3.900 213,610 -0.01(-0.26%)
Aug 06, 2021 3.870 3.968 3.810 3.910 65,595 +0.00(+0.00%)
Aug 05, 2021 3.840 4.020 3.809 3.910 172,876 +0.06(+1.56%)
Aug 04, 2021 3.760 3.950 3.700 3.850 276,371 +0.09(+2.39%)
Aug 03, 2021 3.890 3.894 3.750 3.760 241,149 -0.17(-4.33%)
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.