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

Nanoviricides Inc (NY: NNVC )

1.150 +0.010 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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, 2023 1.410 1.450 1.400 1.416 26,735 -0.01(-0.97%)
Jan 30, 2023 1.470 1.488 1.400 1.430 38,988 -0.03(-2.05%)
Jan 27, 2023 1.465 1.465 1.430 1.460 10,416 +0.01(+0.69%)
Jan 26, 2023 1.460 1.480 1.450 1.450 8,538 +0.00(+0.00%)
Jan 25, 2023 1.419 1.450 1.418 1.450 5,180 +0.03(+2.47%)
Jan 24, 2023 1.450 1.450 1.401 1.415 6,894 -0.00(-0.35%)
Jan 23, 2023 1.390 1.470 1.390 1.420 24,889 +0.02(+1.43%)
Jan 20, 2023 1.360 1.400 1.350 1.400 10,591 +0.03(+2.19%)
Jan 19, 2023 1.490 1.490 1.360 1.370 16,831 -0.08(-5.52%)
Jan 18, 2023 1.500 1.540 1.430 1.450 19,055 -0.04(-2.68%)
Jan 17, 2023 1.420 1.490 1.420 1.490 16,677 +0.07(+4.92%)
Jan 13, 2023 1.381 1.450 1.381 1.420 6,036 +0.02(+1.44%)
Jan 12, 2023 1.410 1.420 1.390 1.400 27,678 -0.01(-0.74%)
Jan 11, 2023 1.500 1.500 1.350 1.411 27,478 +0.08(+6.04%)
Jan 10, 2023 1.340 1.400 1.280 1.330 24,612 -0.05(-3.62%)
Jan 09, 2023 1.360 1.390 1.245 1.380 56,513 +0.04(+2.99%)
Jan 06, 2023 1.352 1.352 1.300 1.340 10,531 +0.00(+0.00%)
Jan 05, 2023 1.270 1.360 1.230 1.340 25,281 +0.08(+6.35%)
Jan 04, 2023 1.140 1.260 1.140 1.260 11,933 +0.13(+11.50%)
Jan 03, 2023 1.050 1.170 1.050 1.130 26,013 +0.02(+1.80%)
Dec 30, 2022 1.190 1.200 1.110 1.110 181,445 -0.05(-4.31%)
Dec 29, 2022 1.110 1.170 1.070 1.160 100,043 +0.04(+3.21%)
Dec 28, 2022 1.150 1.175 1.110 1.124 63,458 -0.01(-0.54%)
Dec 27, 2022 1.200 1.200 1.100 1.130 71,388 -0.07(-5.83%)
Dec 23, 2022 1.200 1.262 1.197 1.200 25,331 -0.01(-0.83%)
Dec 22, 2022 1.310 1.310 1.161 1.210 35,723 -0.09(-6.92%)
Dec 21, 2022 1.300 1.343 1.290 1.300 21,808 +0.01(+0.78%)
Dec 20, 2022 1.300 1.300 1.270 1.290 25,062 +0.02(+1.57%)
Dec 19, 2022 1.290 1.300 1.270 1.270 21,375 +0.00(+0.00%)
Dec 16, 2022 1.310 1.312 1.240 1.270 42,620 -0.09(-6.33%)
Dec 15, 2022 1.310 1.380 1.280 1.356 71,601 +0.05(+3.91%)
Dec 14, 2022 1.331 1.390 1.300 1.305 40,758 -0.03(-2.53%)
Dec 13, 2022 1.420 1.464 1.250 1.339 63,676 -0.09(-6.31%)
Dec 12, 2022 1.470 1.490 1.410 1.429 46,052 -0.03(-1.79%)
Dec 09, 2022 1.600 1.600 1.430 1.455 87,883 +0.01(+0.34%)
Dec 08, 2022 1.500 1.518 1.450 1.450 29,399 -0.08(-5.47%)
Dec 07, 2022 1.540 1.540 1.490 1.534 31,953 -0.03(-1.67%)
Dec 06, 2022 1.640 1.655 1.514 1.560 29,594 -0.08(-4.88%)
Dec 05, 2022 1.730 1.730 1.635 1.640 17,170 -0.05(-2.96%)
Dec 02, 2022 1.540 1.760 1.540 1.690 72,594 +0.08(+4.97%)
Dec 01, 2022 1.580 1.610 1.500 1.610 123,951 +0.02(+1.26%)
Nov 30, 2022 1.620 1.650 1.560 1.590 45,106 -0.05(-3.05%)
Nov 29, 2022 1.610 1.666 1.600 1.640 26,698 -0.01(-0.61%)
Nov 28, 2022 1.620 1.715 1.620 1.650 24,786 -0.03(-1.79%)
Nov 25, 2022 1.690 1.710 1.669 1.680 4,552 +0.03(+1.82%)
Nov 23, 2022 1.560 1.670 1.560 1.650 8,228 +0.07(+4.43%)
Nov 22, 2022 1.620 1.630 1.580 1.580 16,114 +0.00(+0.00%)
Nov 21, 2022 1.750 1.750 1.580 1.580 19,394 -0.07(-4.24%)
Nov 18, 2022 1.620 1.750 1.620 1.650 27,888 -0.11(-6.25%)
Nov 17, 2022 1.690 1.760 1.690 1.760 13,904 +0.07(+4.14%)
Nov 16, 2022 1.690 1.740 1.680 1.690 14,601 -0.05(-2.87%)
Nov 15, 2022 1.740 1.750 1.670 1.740 10,674 +0.03(+1.75%)
Nov 14, 2022 1.710 1.770 1.710 1.710 13,867 -0.02(-1.16%)
Nov 11, 2022 1.750 1.770 1.693 1.730 24,956 +0.03(+1.76%)
Nov 10, 2022 1.540 1.730 1.540 1.700 20,420 +0.15(+9.32%)
Nov 09, 2022 1.650 1.650 1.520 1.555 37,100 -0.10(-6.04%)
Nov 08, 2022 1.670 1.679 1.650 1.655 9,322 -0.01(-0.90%)
Nov 07, 2022 1.670 1.690 1.597 1.670 16,861 +0.04(+2.45%)
Nov 04, 2022 1.610 1.670 1.610 1.630 16,130 -0.02(-1.21%)
Nov 03, 2022 1.655 1.666 1.640 1.650 13,681 +0.02(+1.23%)
Nov 02, 2022 1.700 1.750 1.610 1.630 14,508 -0.15(-8.43%)
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.