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

Nanoviricides Inc (NY: NNVC )

1.968 +0.288 (+17.14%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 8, 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 (%)
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%)
Dec 01, 2021 4.760 4.820 4.410 4.730 272,649 +0.01(+0.21%)
Nov 30, 2021 4.750 4.870 4.528 4.720 275,157 +0.01(+0.21%)
Nov 29, 2021 4.860 4.900 4.665 4.710 133,629 -0.15(-3.09%)
Nov 26, 2021 4.780 4.880 4.480 4.860 257,746 +0.35(+7.76%)
Nov 24, 2021 4.200 4.590 4.120 4.510 50,286 +0.27(+6.37%)
Nov 23, 2021 4.410 4.455 4.150 4.240 219,417 -0.17(-3.85%)
Nov 22, 2021 4.600 5.190 4.250 4.410 582,945 -0.18(-3.92%)
Nov 19, 2021 4.680 4.780 4.570 4.590 94,596 -0.08(-1.71%)
Nov 18, 2021 4.790 4.720 4.620 4.670 95,929 -0.09(-1.89%)
Nov 17, 2021 4.790 4.880 4.620 4.760 93,030 -0.04(-0.83%)
Nov 16, 2021 4.820 4.850 4.623 4.800 244,449 +0.05(+1.05%)
Nov 15, 2021 5.120 5.160 4.620 4.750 764,003 +0.08(+1.71%)
Nov 12, 2021 4.570 4.730 4.570 4.670 44,054 +0.05(+1.08%)
Nov 11, 2021 4.600 4.740 4.570 4.620 43,152 +0.00(+0.00%)
Nov 10, 2021 4.810 4.620 107,890 -0.21(-4.35%)
Nov 09, 2021 4.780 4.880 4.660 4.830 114,613 +0.01(+0.21%)
Nov 08, 2021 4.750 4.930 4.750 4.820 76,882 +0.09(+1.90%)
Nov 05, 2021 5.270 5.360 4.710 4.730 436,222 -0.64(-11.92%)
Nov 04, 2021 5.560 5.560 5.200 5.370 131,944 -0.10(-1.83%)
Nov 03, 2021 5.250 5.490 5.250 5.470 267,680 +0.22(+4.19%)
Nov 02, 2021 4.940 5.300 4.910 5.250 279,499 +0.18(+3.55%)
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.