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

Nanoviricides Inc (NY: NNVC )

1.100 -0.010 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 2.970 2.970 2.750 2.755 20,400 -0.48(-14.97%)
Nov 27, 2019 3.244 3.372 3.240 3.240 3,600 -0.02(-0.61%)
Nov 26, 2019 2.970 3.500 2.680 3.260 23,144 +0.12(+3.71%)
Nov 25, 2019 3.180 3.500 3.110 3.143 44,756 +0.16(+5.49%)
Nov 22, 2019 3.190 3.190 2.850 2.980 25,500 +0.26(+9.56%)
Nov 21, 2019 2.650 2.900 2.650 2.720 18,213 +0.09(+3.42%)
Nov 20, 2019 2.400 2.700 2.180 2.630 36,196 +0.23(+9.58%)
Nov 19, 2019 2.200 2.400 2.150 2.400 13,465 +0.19(+8.72%)
Nov 18, 2019 2.150 2.350 2.115 2.208 17,740 +0.06(+2.68%)
Nov 15, 2019 2.240 2.240 2.150 2.150 5,800 -0.04(-1.72%)
Nov 14, 2019 2.207 2.249 2.100 2.188 12,296 +0.09(+4.17%)
Nov 13, 2019 2.200 2.247 2.020 2.100 9,709 -0.05(-2.33%)
Nov 12, 2019 1.960 2.217 1.930 2.150 22,438 +0.12(+5.91%)
Nov 11, 2019 2.140 2.140 1.950 2.030 5,159 +0.00(+0.00%)
Nov 08, 2019 2.140 2.140 1.980 2.030 12,700 +0.00(+0.00%)
Nov 07, 2019 2.050 2.140 1.960 2.030 13,188 +0.01(+0.48%)
Nov 06, 2019 1.990 2.150 1.880 2.020 23,945 +0.17(+9.21%)
Nov 05, 2019 2.170 2.180 1.850 1.850 19,604 -0.31(-14.35%)
Nov 04, 2019 2.070 2.250 2.070 2.160 19,672 +0.00(+0.00%)
Nov 01, 2019 2.100 2.280 2.040 2.160 15,000 +0.05(+2.37%)
Oct 31, 2019 2.200 2.500 1.990 2.110 18,474 -0.07(-3.21%)
Oct 30, 2019 2.290 2.340 2.180 2.180 11,430 -0.14(-6.03%)
Oct 29, 2019 2.600 2.600 2.206 2.320 22,174 -0.16(-6.45%)
Oct 28, 2019 2.620 2.620 2.330 2.480 21,793 -0.05(-1.98%)
Oct 25, 2019 2.260 2.600 2.190 2.530 45,200 +0.30(+13.70%)
Oct 24, 2019 2.430 2.450 2.189 2.225 11,532 -0.10(-4.50%)
Oct 23, 2019 2.680 2.736 2.300 2.330 33,262 -0.30(-11.41%)
Oct 22, 2019 2.400 2.740 2.400 2.630 70,829 +0.30(+12.88%)
Oct 21, 2019 2.000 2.547 2.000 2.330 109,074 +0.35(+17.68%)
Oct 18, 2019 2.010 2.110 1.810 1.980 44,400 -0.05(-2.51%)
Oct 17, 2019 1.870 2.070 1.820 2.031 32,741 +0.19(+10.38%)
Oct 16, 2019 1.710 2.190 1.650 1.840 137,675 +0.11(+6.36%)
Oct 15, 2019 1.620 1.730 1.521 1.730 34,557 +0.21(+13.82%)
Oct 14, 2019 1.710 1.730 1.520 1.520 16,683 -0.23(-13.14%)
Oct 11, 2019 1.680 1.750 1.510 1.750 34,800 -0.04(-2.23%)
Oct 10, 2019 1.900 1.900 1.660 1.790 29,149 +0.11(+6.87%)
Oct 09, 2019 1.770 1.770 1.500 1.675 68,282 -0.04(-2.62%)
Oct 08, 2019 1.800 1.800 1.530 1.720 50,242 -0.04(-2.27%)
Oct 07, 2019 1.530 1.760 1.271 1.760 108,547 +0.22(+14.29%)
Oct 04, 2019 1.700 1.700 1.460 1.540 150,900 -0.13(-7.78%)
Oct 03, 2019 2.200 2.360 1.560 1.670 972,052 -0.33(-16.50%)
Oct 02, 2019 2.030 2.108 1.950 2.000 49,998 -0.03(-1.48%)
Oct 01, 2019 2.180 2.190 2.025 2.030 39,221 -0.02(-0.98%)
Sep 30, 2019 2.610 2.610 2.010 2.050 123,327 -0.55(-21.15%)
Sep 27, 2019 2.390 2.759 2.233 2.600 89,300 +0.13(+5.29%)
Sep 26, 2019 3.100 3.100 2.381 2.469 69,240 -0.65(-20.85%)
Sep 25, 2019 3.450 3.497 2.960 3.120 33,249 -0.43(-12.11%)
Sep 24, 2019 3.620 3.890 3.100 3.550 27,303 -0.45(-11.25%)
Sep 23, 2019 3.600 4.000 3.580 4.000 9,946 +0.31(+8.40%)
Sep 20, 2019 3.710 3.940 3.690 3.690 13,870 +0.19(+5.43%)
Sep 19, 2019 3.800 3.810 3.500 3.500 8,368 -0.24(-6.37%)
Sep 18, 2019 3.940 3.988 3.692 3.738 6,519 -0.20(-5.13%)
Sep 17, 2019 3.800 3.980 3.800 3.940 4,609 -0.02(-0.40%)
Sep 16, 2019 4.000 4.088 3.900 3.956 8,330 -0.04(-0.90%)
Sep 13, 2019 4.200 4.200 3.660 3.992 7,325 -0.13(-3.06%)
Sep 12, 2019 4.200 4.202 3.210 4.118 36,598 -0.31(-7.04%)
Sep 11, 2019 4.560 4.560 4.244 4.430 5,388 -0.13(-2.85%)
Sep 10, 2019 4.300 4.598 4.300 4.560 1,823 +0.25(+5.75%)
Sep 09, 2019 4.626 4.626 4.300 4.312 3,514 -0.09(-2.13%)
Sep 06, 2019 4.800 4.830 4.200 4.406 3,965 -0.17(-3.76%)
Sep 05, 2019 4.100 4.800 4.100 4.578 5,024 +0.35(+8.23%)
Sep 04, 2019 4.600 4.600 4.204 4.230 3,662 -0.17(-3.86%)
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.