Skip to main content

Nanoviricides Inc (NY: NNVC )

1.130 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 34.00 34.60 33.60 34.00 8,910 +0.40(+1.19%)
Apr 28, 2016 34.60 35.60 33.60 33.60 6,961 -0.60(-1.75%)
Apr 27, 2016 36.20 37.40 34.20 34.20 13,073 -2.20(-6.04%)
Apr 26, 2016 39.60 41.60 36.20 36.40 12,112 -2.60(-6.67%)
Apr 25, 2016 41.60 43.80 39.00 39.00 6,624 -3.00(-7.14%)
Apr 22, 2016 42.20 42.20 40.00 42.00 4,249 +0.00(+0.00%)
Apr 21, 2016 42.00 43.05 39.80 42.00 9,609 -0.40(-0.94%)
Apr 20, 2016 44.00 44.47 41.60 42.40 7,251 -0.60(-1.40%)
Apr 19, 2016 45.00 45.60 43.00 43.00 7,173 -1.40(-3.15%)
Apr 18, 2016 43.40 44.80 43.00 44.40 4,809 +0.40(+0.91%)
Apr 15, 2016 45.40 46.40 41.40 44.00 13,180 -0.40(-0.90%)
Apr 14, 2016 47.40 48.20 44.40 44.40 6,625 -1.80(-3.90%)
Apr 13, 2016 50.20 50.40 45.80 46.20 11,612 -3.60(-7.23%)
Apr 12, 2016 50.60 51.40 48.20 49.80 7,291 +0.00(+0.00%)
Apr 11, 2016 51.00 53.40 49.60 49.80 7,940 -1.00(-1.97%)
Apr 08, 2016 47.80 51.40 47.40 50.80 7,228 +3.00(+6.28%)
Apr 07, 2016 51.00 51.80 46.80 47.80 9,723 -2.60(-5.16%)
Apr 06, 2016 47.40 51.60 46.60 50.40 15,741 +3.40(+7.23%)
Apr 05, 2016 46.20 51.00 45.22 47.00 10,279 +0.00(+0.00%)
Apr 04, 2016 44.20 50.60 44.00 47.00 19,034 +1.80(+3.98%)
Apr 01, 2016 45.40 50.00 43.20 45.20 20,174 +1.40(+3.20%)
Mar 31, 2016 51.80 52.55 43.60 43.80 29,592 -8.00(-15.44%)
Mar 30, 2016 54.60 55.00 50.00 51.80 24,943 -3.20(-5.82%)
Mar 29, 2016 57.00 57.00 52.00 55.00 17,763 -2.60(-4.51%)
Mar 28, 2016 60.80 60.80 57.60 57.60 9,531 -2.80(-4.64%)
Mar 24, 2016 59.80 60.40 60.40 60.40 10,820 +0.40(+0.67%)
Mar 23, 2016 60.00 60.40 56.20 60.00 19,807 -1.00(-1.64%)
Mar 22, 2016 67.00 68.80 59.40 61.00 29,694 -4.40(-6.73%)
Mar 21, 2016 61.20 66.00 60.40 65.40 36,153 +4.20(+6.86%)
Mar 18, 2016 59.20 61.20 57.20 61.20 14,069 +2.20(+3.73%)
Mar 17, 2016 58.00 59.80 56.00 59.00 12,760 +2.00(+3.51%)
Mar 16, 2016 54.40 57.00 54.00 57.00 8,544 +2.40(+4.40%)
Mar 15, 2016 58.00 58.00 53.00 54.60 14,906 -3.20(-5.54%)
Mar 14, 2016 53.80 58.79 53.24 57.80 28,368 +4.60(+8.65%)
Mar 11, 2016 53.00 53.60 51.00 53.20 5,248 +0.40(+0.76%)
Mar 10, 2016 50.00 53.80 44.62 52.80 26,203 +2.80(+5.60%)
Mar 09, 2016 50.60 50.60 48.40 50.00 5,630 +0.80(+1.63%)
Mar 08, 2016 51.80 51.80 48.80 49.20 8,960 -2.40(-4.65%)
Mar 07, 2016 51.00 53.20 47.20 51.60 26,105 +1.40(+2.79%)
Mar 04, 2016 49.00 52.40 48.60 50.20 11,749 +1.20(+2.45%)
Mar 03, 2016 47.00 54.40 47.00 49.00 12,577 +1.00(+2.08%)
Mar 02, 2016 47.00 49.00 47.00 48.00 5,371 +0.80(+1.69%)
Mar 01, 2016 50.20 51.00 45.20 47.20 13,176 -2.80(-5.60%)
Feb 29, 2016 50.40 52.90 49.00 50.00 15,724 +0.00(+0.00%)
Feb 26, 2016 54.40 58.80 44.40 50.00 48,899 -3.80(-7.06%)
Feb 25, 2016 46.00 54.40 46.00 53.80 41,855 +7.40(+15.95%)
Feb 24, 2016 40.00 46.40 39.60 46.40 16,508 +6.40(+16.00%)
Feb 23, 2016 40.00 41.40 37.40 40.00 9,678 -0.40(-0.99%)
Feb 22, 2016 36.00 42.98 35.20 40.40 23,201 +5.20(+14.77%)
Feb 19, 2016 34.00 36.70 34.00 35.20 4,779 +0.40(+1.15%)
Feb 18, 2016 34.80 35.34 32.02 34.80 10,980 -0.60(-1.69%)
Feb 17, 2016 36.80 37.00 34.60 35.40 6,745 -1.31(-3.57%)
Feb 16, 2016 35.80 37.80 35.20 36.71 29,848 +0.71(+1.98%)
Feb 12, 2016 33.20 36.00 36.00 36.00 14,555 +3.20(+9.76%)
Feb 11, 2016 35.60 37.80 32.00 32.80 26,391 +1.80(+5.81%)
Feb 10, 2016 28.60 31.00 27.40 31.00 10,233 +4.20(+15.67%)
Feb 09, 2016 27.20 27.64 26.00 26.80 2,901 -1.20(-4.29%)
Feb 08, 2016 28.00 28.80 27.40 28.00 6,360 -0.20(-0.71%)
Feb 05, 2016 28.40 28.80 27.20 28.20 2,530 +0.40(+1.44%)
Feb 04, 2016 26.60 28.80 25.10 27.80 5,543 +0.80(+2.96%)
Feb 03, 2016 29.20 29.20 26.60 27.00 5,169 -1.80(-6.25%)
Feb 02, 2016 29.20 29.80 28.00 28.80 4,965 +0.40(+1.41%)
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.