Skip to main content

Nanoviricides Inc (NY: NNVC )

1.140 +0.010 (+0.88%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.170 1.170 1.120 1.150 22,140 -0.02(-1.71%)
Nov 29, 2023 1.190 1.230 1.160 1.170 51,820 +0.01(+0.86%)
Nov 28, 2023 1.020 1.160 1.010 1.160 120,206 +0.14(+13.73%)
Nov 27, 2023 1.030 1.040 1.009 1.020 66,950 -0.02(-1.92%)
Nov 24, 2023 1.080 1.080 1.040 1.040 22,682 -0.04(-4.15%)
Nov 22, 2023 1.080 1.113 1.080 1.085 18,640 -0.01(-0.46%)
Nov 21, 2023 1.120 1.120 1.080 1.090 25,278 -0.05(-4.38%)
Nov 20, 2023 1.110 1.157 1.080 1.140 53,291 +0.04(+3.63%)
Nov 17, 2023 1.100 1.140 1.070 1.100 61,729 -0.04(-3.31%)
Nov 16, 2023 1.200 1.249 1.110 1.138 62,834 -0.07(-5.98%)
Nov 15, 2023 1.380 1.380 1.150 1.210 84,655 -0.13(-9.70%)
Nov 14, 2023 1.080 1.430 1.080 1.340 373,630 +0.14(+11.67%)
Nov 13, 2023 1.010 1.250 1.000 1.200 281,606 +0.14(+13.21%)
Nov 10, 2023 1.070 1.080 1.020 1.060 42,750 -0.01(-0.93%)
Nov 09, 2023 1.090 1.090 1.045 1.070 45,047 -0.03(-2.73%)
Nov 08, 2023 1.100 1.120 1.080 1.100 44,417 -0.01(-0.90%)
Nov 07, 2023 1.140 1.140 1.110 1.110 11,466 -0.03(-2.63%)
Nov 06, 2023 1.160 1.180 1.120 1.140 8,322 +0.00(+0.00%)
Nov 03, 2023 1.120 1.180 1.110 1.140 25,038 +0.00(+0.00%)
Nov 02, 2023 1.130 1.150 1.100 1.140 18,802 +0.02(+1.79%)
Nov 01, 2023 1.110 1.169 1.110 1.120 6,633 -0.01(-0.88%)
Oct 31, 2023 1.180 1.234 1.120 1.130 64,806 -0.08(-6.61%)
Oct 30, 2023 1.180 1.210 1.180 1.210 6,982 +0.01(+0.83%)
Oct 27, 2023 1.180 1.220 1.170 1.200 35,856 +0.03(+2.56%)
Oct 26, 2023 1.200 1.224 1.160 1.170 5,835 -0.03(-2.50%)
Oct 25, 2023 1.170 1.270 1.170 1.200 14,966 +0.04(+3.90%)
Oct 24, 2023 1.150 1.170 1.150 1.155 13,024 -0.00(-0.37%)
Oct 23, 2023 1.150 1.165 1.150 1.159 14,451 +0.01(+0.81%)
Oct 20, 2023 1.200 1.250 1.150 1.150 40,227 +0.00(+0.00%)
Oct 19, 2023 1.210 1.239 1.150 1.150 31,556 -0.06(-4.96%)
Oct 18, 2023 1.150 1.220 1.150 1.210 6,889 +0.04(+3.42%)
Oct 17, 2023 1.200 1.230 1.160 1.170 37,487 +0.00(+0.00%)
Oct 16, 2023 1.210 1.250 1.170 1.170 23,555 -0.04(-3.31%)
Oct 13, 2023 1.180 1.250 1.180 1.210 7,795 +0.04(+3.42%)
Oct 12, 2023 1.220 1.220 1.170 1.170 10,401 -0.02(-1.68%)
Oct 11, 2023 1.360 1.360 1.190 1.190 26,671 +0.01(+0.85%)
Oct 10, 2023 1.260 1.270 1.171 1.180 29,065 -0.09(-7.09%)
Oct 09, 2023 1.300 1.300 1.200 1.270 55,661 -0.03(-2.31%)
Oct 06, 2023 1.300 1.310 1.260 1.300 15,902 -0.01(-0.76%)
Oct 05, 2023 1.260 1.390 1.260 1.310 21,400 +0.03(+2.34%)
Oct 04, 2023 1.300 1.300 1.260 1.280 15,508 -0.02(-1.54%)
Oct 03, 2023 1.370 1.370 1.300 1.300 9,883 -0.05(-3.70%)
Oct 02, 2023 1.330 1.370 1.310 1.350 20,827 +0.01(+0.75%)
Sep 29, 2023 1.420 1.420 1.340 1.340 4,884 -0.07(-4.96%)
Sep 28, 2023 1.480 1.480 1.402 1.410 21,079 -0.05(-3.42%)
Sep 27, 2023 1.450 1.480 1.374 1.460 29,742 +0.06(+4.29%)
Sep 26, 2023 1.330 1.410 1.330 1.400 12,166 +0.08(+6.06%)
Sep 25, 2023 1.300 1.400 1.310 1.320 31,437 +0.04(+3.13%)
Sep 22, 2023 1.285 1.290 1.270 1.280 16,157 +0.01(+0.78%)
Sep 21, 2023 1.300 1.300 1.260 1.270 14,543 +0.01(+0.79%)
Sep 20, 2023 1.290 1.297 1.260 1.260 23,930 -0.02(-1.56%)
Sep 19, 2023 1.260 1.280 1.260 1.280 8,707 +0.00(+0.00%)
Sep 18, 2023 1.260 1.280 1.260 1.280 10,622 +0.02(+1.59%)
Sep 15, 2023 1.340 1.340 1.260 1.260 18,608 -0.07(-5.26%)
Sep 14, 2023 1.290 1.360 1.290 1.330 14,586 +0.03(+2.31%)
Sep 13, 2023 1.280 1.360 1.280 1.300 7,683 -0.01(-0.76%)
Sep 12, 2023 1.280 1.341 1.270 1.310 7,490 +0.01(+0.77%)
Sep 11, 2023 1.360 1.410 1.300 1.300 13,320 -0.05(-3.70%)
Sep 08, 2023 1.370 1.420 1.350 1.350 11,105 -0.01(-0.74%)
Sep 07, 2023 1.380 1.380 1.360 1.360 8,303 -0.01(-0.73%)
Sep 06, 2023 1.481 1.499 1.360 1.370 84,977 -0.09(-6.16%)
Sep 05, 2023 1.450 1.480 1.431 1.460 33,757 +0.01(+0.69%)
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.