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

Nanoviricides Inc (NY: NNVC )

1.175 +0.015 (+1.29%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Apr 28, 2023 1.300 1.360 1.300 1.330 12,503 -0.02(-1.48%)
Apr 27, 2023 1.372 1.372 1.315 1.350 16,913 +0.01(+0.75%)
Apr 26, 2023 1.300 1.380 1.290 1.340 35,004 +0.04(+3.08%)
Apr 25, 2023 1.270 1.300 1.210 1.300 21,782 +0.02(+1.56%)
Apr 24, 2023 1.310 1.367 1.280 1.280 22,475 -0.09(-6.91%)
Apr 21, 2023 1.340 1.375 1.269 1.375 21,686 +0.03(+2.61%)
Apr 20, 2023 1.320 1.376 1.280 1.340 34,483 -0.05(-3.37%)
Apr 19, 2023 1.440 1.500 1.385 1.387 27,030 -0.02(-1.65%)
Apr 18, 2023 1.480 1.515 1.260 1.410 137,747 -0.01(-0.93%)
Apr 17, 2023 1.280 1.470 1.260 1.423 460,023 +0.25(+21.64%)
Apr 14, 2023 1.170 1.260 1.150 1.170 35,416 -0.01(-0.85%)
Apr 13, 2023 1.150 1.264 1.150 1.180 36,036 +0.01(+0.85%)
Apr 12, 2023 1.180 1.268 1.150 1.170 93,362 -0.06(-4.88%)
Apr 11, 2023 1.250 1.251 1.210 1.230 13,917 +0.02(+1.65%)
Apr 10, 2023 1.340 1.340 1.150 1.210 67,469 -0.13(-9.70%)
Apr 06, 2023 1.650 1.650 1.280 1.340 204,756 -0.29(-17.79%)
Apr 05, 2023 1.540 1.750 1.500 1.630 190,290 +0.17(+11.64%)
Apr 04, 2023 1.240 1.526 1.220 1.460 182,052 +0.28(+23.85%)
Apr 03, 2023 1.200 1.200 1.150 1.179 45,559 +0.01(+0.57%)
Mar 31, 2023 1.170 1.205 1.150 1.172 37,284 +0.00(+0.18%)
Mar 30, 2023 1.150 1.210 1.150 1.170 18,946 +0.02(+1.74%)
Mar 29, 2023 1.200 1.250 1.140 1.150 16,862 -0.05(-4.17%)
Mar 28, 2023 1.270 1.290 1.200 1.200 18,268 -0.04(-3.23%)
Mar 27, 2023 1.240 1.290 1.230 1.240 9,368 +0.00(+0.00%)
Mar 24, 2023 1.277 1.277 1.230 1.240 23,658 -0.07(-5.34%)
Mar 23, 2023 1.270 1.320 1.250 1.310 9,668 +0.04(+3.15%)
Mar 22, 2023 1.210 1.310 1.210 1.270 12,587 +0.02(+1.60%)
Mar 21, 2023 1.290 1.290 1.230 1.250 15,441 +0.00(+0.00%)
Mar 20, 2023 1.270 1.304 1.237 1.250 23,066 -0.05(-3.85%)
Mar 17, 2023 1.300 1.300 1.260 1.300 5,133 +0.00(+0.00%)
Mar 16, 2023 1.250 1.300 1.250 1.300 8,111 +0.05(+4.00%)
Mar 15, 2023 1.250 1.290 1.250 1.250 8,192 +0.00(+0.00%)
Mar 14, 2023 1.300 1.300 1.250 1.250 22,222 -0.03(-2.34%)
Mar 13, 2023 1.240 1.300 1.240 1.280 15,193 +0.01(+0.79%)
Mar 10, 2023 1.370 1.430 1.240 1.270 37,615 -0.09(-6.62%)
Mar 09, 2023 1.380 1.400 1.350 1.360 17,456 -0.03(-2.16%)
Mar 08, 2023 1.390 1.390 1.330 1.390 3,015 +0.00(+0.00%)
Mar 07, 2023 1.340 1.402 1.309 1.390 20,062 +0.05(+3.72%)
Mar 06, 2023 1.410 1.410 1.340 1.340 12,377 -0.04(-2.89%)
Mar 03, 2023 1.350 1.410 1.350 1.380 19,109 +0.02(+1.47%)
Mar 02, 2023 1.280 1.367 1.280 1.360 11,339 +0.05(+3.82%)
Mar 01, 2023 1.390 1.390 1.310 1.310 20,670 -0.07(-5.24%)
Feb 28, 2023 1.240 1.400 1.240 1.383 72,449 +0.12(+9.72%)
Feb 27, 2023 1.270 1.320 1.220 1.260 35,108 +0.00(+0.00%)
Feb 24, 2023 1.320 1.400 1.260 1.260 34,410 -0.06(-4.55%)
Feb 23, 2023 1.360 1.370 1.320 1.320 32,578 -0.01(-0.74%)
Feb 22, 2023 1.370 1.389 1.320 1.330 12,804 -0.02(-1.48%)
Feb 21, 2023 1.440 1.450 1.320 1.350 16,717 -0.10(-6.90%)
Feb 17, 2023 1.450 1.491 1.402 1.450 19,872 -0.03(-2.03%)
Feb 16, 2023 1.500 1.500 1.470 1.480 26,546 -0.02(-1.33%)
Feb 15, 2023 1.490 1.550 1.460 1.500 47,303 -0.05(-3.23%)
Feb 14, 2023 1.420 1.660 1.380 1.550 181,525 +0.17(+12.16%)
Feb 13, 2023 1.350 1.420 1.350 1.382 16,706 -0.00(-0.22%)
Feb 10, 2023 1.400 1.410 1.350 1.385 14,313 -0.02(-1.77%)
Feb 09, 2023 1.387 1.420 1.387 1.410 6,965 +0.02(+1.44%)
Feb 08, 2023 1.434 1.434 1.390 1.390 5,582 -0.06(-3.81%)
Feb 07, 2023 1.450 1.450 1.410 1.445 25,071 +0.03(+1.89%)
Feb 06, 2023 1.360 1.445 1.360 1.418 18,530 +0.03(+2.03%)
Feb 03, 2023 1.370 1.426 1.370 1.390 11,558 -0.01(-0.74%)
Feb 02, 2023 1.410 1.450 1.400 1.400 26,016 +0.04(+2.96%)
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.