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

Nanoviricides Inc (NY: NNVC )

1.130 -0.070 (-5.83%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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, 2022 1.900 1.970 1.820 1.880 21,695 -0.08(-4.08%)
Jun 29, 2022 1.953 1.960 1.928 1.960 7,401 +0.04(+2.08%)
Jun 28, 2022 2.040 2.090 1.920 1.920 33,451 -0.12(-5.88%)
Jun 27, 2022 2.170 2.170 2.010 2.040 46,146 +0.00(+0.00%)
Jun 24, 2022 2.190 2.190 2.040 2.040 39,794 -0.07(-3.32%)
Jun 23, 2022 2.090 2.150 2.050 2.110 11,067 -0.04(-1.86%)
Jun 22, 2022 2.260 2.260 2.090 2.150 36,082 -0.05(-2.27%)
Jun 21, 2022 2.010 2.230 2.010 2.200 48,740 +0.19(+9.45%)
Jun 17, 2022 1.890 2.020 1.890 2.010 15,175 +0.04(+2.03%)
Jun 16, 2022 1.960 2.020 1.920 1.970 19,326 -0.04(-1.99%)
Jun 15, 2022 1.990 2.030 1.900 2.010 25,432 +0.14(+7.49%)
Jun 14, 2022 1.790 1.920 1.790 1.870 29,688 -0.05(-2.60%)
Jun 13, 2022 1.930 1.980 1.873 1.920 23,095 -0.10(-4.95%)
Jun 10, 2022 1.991 2.070 1.981 2.020 18,667 -0.06(-2.88%)
Jun 09, 2022 2.030 2.080 2.000 2.080 24,192 +0.03(+1.46%)
Jun 08, 2022 1.990 2.060 1.880 2.050 32,956 +0.08(+4.06%)
Jun 07, 2022 2.000 2.020 1.910 1.970 37,828 -0.06(-2.96%)
Jun 06, 2022 2.010 2.030 1.960 2.030 25,886 +0.03(+1.50%)
Jun 03, 2022 1.960 2.010 1.925 2.000 12,176 +0.08(+4.17%)
Jun 02, 2022 1.880 1.970 1.880 1.920 22,231 -0.02(-1.03%)
Jun 01, 2022 2.000 2.040 1.830 1.940 114,673 -0.06(-3.00%)
May 31, 2022 2.100 2.180 1.960 2.000 48,141 -0.15(-6.98%)
May 27, 2022 2.250 2.250 2.090 2.150 115,411 +0.08(+3.86%)
May 26, 2022 1.970 2.200 1.930 2.070 75,359 +0.07(+3.50%)
May 25, 2022 1.990 2.050 1.950 2.000 71,844 +0.05(+2.56%)
May 24, 2022 2.060 2.100 1.930 1.950 114,194 -0.26(-11.76%)
May 23, 2022 2.580 2.580 2.050 2.210 471,355 -0.39(-15.00%)
May 20, 2022 1.990 2.670 1.920 2.600 1,247,851 +0.75(+40.54%)
May 19, 2022 1.610 1.850 1.550 1.850 221,647 +0.32(+20.92%)
May 18, 2022 1.450 1.630 1.450 1.530 30,588 +0.04(+2.68%)
May 17, 2022 1.460 1.530 1.440 1.490 41,015 +0.04(+2.76%)
May 16, 2022 1.660 1.660 1.440 1.450 139,365 +0.16(+12.19%)
May 13, 2022 1.150 1.340 1.150 1.292 46,838 +0.17(+15.39%)
May 12, 2022 1.140 1.200 1.040 1.120 64,463 -0.06(-5.08%)
May 11, 2022 1.220 1.276 1.160 1.180 53,156 -0.12(-9.23%)
May 10, 2022 1.310 1.325 1.264 1.300 18,962 -0.07(-5.11%)
May 09, 2022 1.240 1.420 1.240 1.370 41,635 -0.12(-8.05%)
May 06, 2022 1.530 1.530 1.440 1.490 18,061 -0.04(-2.61%)
May 05, 2022 1.660 1.680 1.510 1.530 18,535 -0.03(-1.92%)
May 04, 2022 1.610 1.610 1.500 1.560 17,420 -0.07(-4.29%)
May 03, 2022 1.790 1.790 1.570 1.630 18,937 +0.08(+5.16%)
May 02, 2022 1.500 1.600 1.467 1.550 11,517 +0.06(+4.03%)
Apr 29, 2022 1.595 1.596 1.420 1.490 61,596 -0.11(-6.88%)
Apr 28, 2022 1.600 1.650 1.600 1.600 21,682 +0.02(+1.27%)
Apr 27, 2022 1.550 1.600 1.550 1.580 16,923 +0.03(+1.94%)
Apr 26, 2022 1.710 1.725 1.540 1.550 35,928 -0.16(-9.36%)
Apr 25, 2022 1.630 1.730 1.630 1.710 20,922 +0.03(+1.79%)
Apr 22, 2022 1.820 1.820 1.560 1.680 55,033 -0.06(-3.45%)
Apr 21, 2022 1.800 1.850 1.730 1.740 33,200 -0.08(-4.40%)
Apr 20, 2022 1.830 1.860 1.755 1.820 12,453 +0.07(+4.00%)
Apr 19, 2022 1.853 1.890 1.735 1.750 26,981 -0.14(-7.41%)
Apr 18, 2022 2.000 2.000 1.780 1.890 24,947 -0.00(-0.01%)
Apr 14, 2022 1.980 2.098 1.850 1.890 40,257 -0.04(-2.06%)
Apr 13, 2022 1.810 1.949 1.810 1.930 15,212 +0.09(+4.89%)
Apr 12, 2022 1.910 2.020 1.828 1.840 56,997 -0.11(-5.64%)
Apr 11, 2022 2.000 2.015 1.910 1.950 55,432 -0.01(-0.51%)
Apr 08, 2022 1.940 2.030 1.900 1.960 9,730 -0.02(-1.01%)
Apr 07, 2022 2.010 2.030 1.900 1.980 41,897 -0.02(-1.00%)
Apr 06, 2022 1.990 2.050 1.950 2.000 23,051 -0.04(-1.96%)
Apr 05, 2022 2.120 2.134 1.980 2.040 17,317 -0.10(-4.67%)
Apr 04, 2022 1.980 2.140 1.980 2.140 46,072 +0.07(+3.38%)
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.