Skip to main content

Nanoviricides Inc (NY: NNVC )

1.140 +0.010 (+0.88%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 36.80 38.60 34.20 34.40 23,697 -2.60(-7.03%)
Apr 29, 2015 38.00 38.80 36.80 37.00 11,960 -1.60(-4.15%)
Apr 28, 2015 39.80 41.40 38.00 38.60 17,749 -1.40(-3.50%)
Apr 27, 2015 40.80 42.00 39.60 40.00 9,352 -0.40(-0.99%)
Apr 24, 2015 41.00 41.60 40.20 40.40 4,761 -0.80(-1.94%)
Apr 23, 2015 40.20 41.60 40.20 41.20 6,374 +0.80(+1.98%)
Apr 22, 2015 40.80 42.00 40.00 40.40 13,374 -0.40(-0.98%)
Apr 21, 2015 41.80 41.80 40.80 40.80 7,092 -0.80(-1.92%)
Apr 20, 2015 43.00 43.80 41.00 41.60 10,066 -0.60(-1.42%)
Apr 17, 2015 43.40 45.00 41.00 42.20 8,063 -1.80(-4.09%)
Apr 16, 2015 44.60 46.00 43.40 44.00 8,540 -0.80(-1.79%)
Apr 15, 2015 42.60 45.60 42.20 44.80 7,715 +2.40(+5.66%)
Apr 14, 2015 43.80 44.60 42.00 42.40 8,610 -1.60(-3.64%)
Apr 13, 2015 40.80 44.40 40.80 44.00 13,628 +2.40(+5.77%)
Apr 10, 2015 43.20 44.00 41.40 41.60 14,397 -0.60(-1.42%)
Apr 09, 2015 44.60 45.00 40.60 42.20 17,954 -2.40(-5.38%)
Apr 08, 2015 44.60 45.00 43.80 44.60 4,483 -0.20(-0.45%)
Apr 07, 2015 44.80 45.40 44.00 44.80 10,895 -0.40(-0.88%)
Apr 06, 2015 43.60 47.40 43.60 45.20 12,738 +0.20(+0.44%)
Apr 02, 2015 46.00 45.00 45.00 45.00 4,220 -0.80(-1.75%)
Apr 01, 2015 45.60 46.80 43.00 45.80 14,640 +0.80(+1.78%)
Mar 31, 2015 43.40 47.00 43.20 45.00 9,790 +0.80(+1.81%)
Mar 30, 2015 45.20 47.20 42.70 44.20 21,161 -2.40(-5.15%)
Mar 27, 2015 47.00 49.40 45.60 46.60 11,100 -1.60(-3.32%)
Mar 26, 2015 49.00 50.00 45.20 48.20 18,750 -1.20(-2.43%)
Mar 25, 2015 51.80 53.00 49.40 49.40 6,949 -2.80(-5.36%)
Mar 24, 2015 50.80 52.80 50.80 52.20 3,629 +1.20(+2.35%)
Mar 23, 2015 51.40 51.80 50.60 51.00 5,651 -0.60(-1.16%)
Mar 20, 2015 54.60 55.20 51.42 51.60 8,013 -2.80(-5.15%)
Mar 19, 2015 53.00 55.40 53.00 54.40 6,690 +1.80(+3.42%)
Mar 18, 2015 52.60 56.00 51.60 52.60 11,399 +0.60(+1.15%)
Mar 17, 2015 52.40 54.00 51.60 52.00 3,941 -1.40(-2.62%)
Mar 16, 2015 50.80 54.40 50.60 53.40 7,474 +1.00(+1.91%)
Mar 13, 2015 52.80 54.00 51.00 52.40 4,532 -2.20(-4.03%)
Mar 12, 2015 52.60 55.00 52.00 54.60 4,251 +2.60(+5.00%)
Mar 11, 2015 52.00 53.60 51.20 52.00 3,665 +0.20(+0.39%)
Mar 10, 2015 53.20 53.80 51.00 51.80 10,010 -1.60(-3.00%)
Mar 09, 2015 55.40 55.40 53.40 53.40 4,505 -1.00(-1.84%)
Mar 06, 2015 55.80 56.20 54.20 54.40 3,876 -2.00(-3.55%)
Mar 05, 2015 55.00 59.80 54.00 56.40 6,100 +2.00(+3.68%)
Mar 04, 2015 54.20 55.00 53.00 54.40 2,635 +0.40(+0.74%)
Mar 03, 2015 55.00 55.40 53.40 54.00 2,294 -1.20(-2.17%)
Mar 02, 2015 53.80 55.80 52.60 55.20 8,019 +2.40(+4.55%)
Feb 27, 2015 52.80 53.80 52.60 52.80 3,992 -0.40(-0.75%)
Feb 26, 2015 53.20 55.00 52.60 53.20 5,450 -0.20(-0.37%)
Feb 25, 2015 53.40 54.60 53.40 53.40 5,163 +0.00(+0.00%)
Feb 24, 2015 55.20 55.60 53.20 53.40 3,401 -1.20(-2.20%)
Feb 23, 2015 55.20 55.80 54.00 54.60 2,908 -0.40(-0.73%)
Feb 20, 2015 58.00 58.00 54.60 55.00 5,523 -2.60(-4.51%)
Feb 19, 2015 59.00 59.00 57.40 57.60 5,346 -1.60(-2.70%)
Feb 18, 2015 58.80 61.60 55.60 59.20 8,901 +0.00(+0.00%)
Feb 17, 2015 59.40 60.60 58.80 59.20 5,250 -0.20(-0.34%)
Feb 13, 2015 63.00 59.40 59.40 59.40 6,680 -1.00(-1.66%)
Feb 12, 2015 55.60 61.00 54.40 60.40 10,756 +6.60(+12.27%)
Feb 11, 2015 53.60 55.00 53.00 53.80 2,418 -0.20(-0.37%)
Feb 10, 2015 53.00 55.00 52.60 54.00 5,634 +0.80(+1.50%)
Feb 09, 2015 54.40 56.40 52.80 53.20 6,053 -0.80(-1.48%)
Feb 06, 2015 54.20 55.80 53.00 54.00 5,176 +0.00(+0.00%)
Feb 05, 2015 52.00 54.98 51.60 54.00 4,572 +2.40(+4.65%)
Feb 04, 2015 54.00 55.00 51.20 51.60 4,700 -2.20(-4.09%)
Feb 03, 2015 52.80 54.20 52.80 53.80 2,977 +1.60(+3.07%)
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.