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 30, 2023 1.170 1.170 1.120 1.150 22,140 -0.02(-1.71%)
Nov 29, 2023 1.190 1.230 1.160 1.170 51,820 +0.01(+0.86%)
Nov 28, 2023 1.020 1.160 1.010 1.160 120,206 +0.14(+13.73%)
Nov 27, 2023 1.030 1.040 1.009 1.020 66,950 -0.02(-1.92%)
Nov 24, 2023 1.080 1.080 1.040 1.040 22,682 -0.04(-4.15%)
Nov 22, 2023 1.080 1.113 1.080 1.085 18,640 -0.01(-0.46%)
Nov 21, 2023 1.120 1.120 1.080 1.090 25,278 -0.05(-4.38%)
Nov 20, 2023 1.110 1.157 1.080 1.140 53,291 +0.04(+3.63%)
Nov 17, 2023 1.100 1.140 1.070 1.100 61,729 -0.04(-3.31%)
Nov 16, 2023 1.200 1.249 1.110 1.138 62,834 -0.07(-5.98%)
Nov 15, 2023 1.380 1.380 1.150 1.210 84,655 -0.13(-9.70%)
Nov 14, 2023 1.080 1.430 1.080 1.340 373,630 +0.14(+11.67%)
Nov 13, 2023 1.010 1.250 1.000 1.200 281,606 +0.14(+13.21%)
Nov 10, 2023 1.070 1.080 1.020 1.060 42,750 -0.01(-0.93%)
Nov 09, 2023 1.090 1.090 1.045 1.070 45,047 -0.03(-2.73%)
Nov 08, 2023 1.100 1.120 1.080 1.100 44,417 -0.01(-0.90%)
Nov 07, 2023 1.140 1.140 1.110 1.110 11,466 -0.03(-2.63%)
Nov 06, 2023 1.160 1.180 1.120 1.140 8,322 +0.00(+0.00%)
Nov 03, 2023 1.120 1.180 1.110 1.140 25,038 +0.00(+0.00%)
Nov 02, 2023 1.130 1.150 1.100 1.140 18,802 +0.02(+1.79%)
Nov 01, 2023 1.110 1.169 1.110 1.120 6,633 -0.01(-0.88%)
Oct 31, 2023 1.180 1.234 1.120 1.130 64,806 -0.08(-6.61%)
Oct 30, 2023 1.180 1.210 1.180 1.210 6,982 +0.01(+0.83%)
Oct 27, 2023 1.180 1.220 1.170 1.200 35,856 +0.03(+2.56%)
Oct 26, 2023 1.200 1.224 1.160 1.170 5,835 -0.03(-2.50%)
Oct 25, 2023 1.170 1.270 1.170 1.200 14,966 +0.04(+3.90%)
Oct 24, 2023 1.150 1.170 1.150 1.155 13,024 -0.00(-0.37%)
Oct 23, 2023 1.150 1.165 1.150 1.159 14,451 +0.01(+0.81%)
Oct 20, 2023 1.200 1.250 1.150 1.150 40,227 +0.00(+0.00%)
Oct 19, 2023 1.210 1.239 1.150 1.150 31,556 -0.06(-4.96%)
Oct 18, 2023 1.150 1.220 1.150 1.210 6,889 +0.04(+3.42%)
Oct 17, 2023 1.200 1.230 1.160 1.170 37,487 +0.00(+0.00%)
Oct 16, 2023 1.210 1.250 1.170 1.170 23,555 -0.04(-3.31%)
Oct 13, 2023 1.180 1.250 1.180 1.210 7,795 +0.04(+3.42%)
Oct 12, 2023 1.220 1.220 1.170 1.170 10,401 -0.02(-1.68%)
Oct 11, 2023 1.360 1.360 1.190 1.190 26,671 +0.01(+0.85%)
Oct 10, 2023 1.260 1.270 1.171 1.180 29,065 -0.09(-7.09%)
Oct 09, 2023 1.300 1.300 1.200 1.270 55,661 -0.03(-2.31%)
Oct 06, 2023 1.300 1.310 1.260 1.300 15,902 -0.01(-0.76%)
Oct 05, 2023 1.260 1.390 1.260 1.310 21,400 +0.03(+2.34%)
Oct 04, 2023 1.300 1.300 1.260 1.280 15,508 -0.02(-1.54%)
Oct 03, 2023 1.370 1.370 1.300 1.300 9,883 -0.05(-3.70%)
Oct 02, 2023 1.330 1.370 1.310 1.350 20,827 +0.01(+0.75%)
Sep 29, 2023 1.420 1.420 1.340 1.340 4,884 -0.07(-4.96%)
Sep 28, 2023 1.480 1.480 1.402 1.410 21,079 -0.05(-3.42%)
Sep 27, 2023 1.450 1.480 1.374 1.460 29,742 +0.06(+4.29%)
Sep 26, 2023 1.330 1.410 1.330 1.400 12,166 +0.08(+6.06%)
Sep 25, 2023 1.300 1.400 1.310 1.320 31,437 +0.04(+3.13%)
Sep 22, 2023 1.285 1.290 1.270 1.280 16,157 +0.01(+0.78%)
Sep 21, 2023 1.300 1.300 1.260 1.270 14,543 +0.01(+0.79%)
Sep 20, 2023 1.290 1.297 1.260 1.260 23,930 -0.02(-1.56%)
Sep 19, 2023 1.260 1.280 1.260 1.280 8,707 +0.00(+0.00%)
Sep 18, 2023 1.260 1.280 1.260 1.280 10,622 +0.02(+1.59%)
Sep 15, 2023 1.340 1.340 1.260 1.260 18,608 -0.07(-5.26%)
Sep 14, 2023 1.290 1.360 1.290 1.330 14,586 +0.03(+2.31%)
Sep 13, 2023 1.280 1.360 1.280 1.300 7,683 -0.01(-0.76%)
Sep 12, 2023 1.280 1.341 1.270 1.310 7,490 +0.01(+0.77%)
Sep 11, 2023 1.360 1.410 1.300 1.300 13,320 -0.05(-3.70%)
Sep 08, 2023 1.370 1.420 1.350 1.350 11,105 -0.01(-0.74%)
Sep 07, 2023 1.380 1.380 1.360 1.360 8,303 -0.01(-0.73%)
Sep 06, 2023 1.481 1.499 1.360 1.370 84,977 -0.09(-6.16%)
Sep 05, 2023 1.450 1.480 1.431 1.460 33,757 +0.01(+0.69%)
Sep 01, 2023 1.450 1.500 1.430 1.450 28,201 +0.00(+0.00%)
Aug 31, 2023 1.510 1.525 1.450 1.450 17,093 -0.03(-2.09%)
Aug 30, 2023 1.580 1.580 1.470 1.481 37,629 -0.10(-6.27%)
Aug 29, 2023 1.580 1.597 1.550 1.580 28,208 +0.00(+0.00%)
Aug 28, 2023 1.580 1.670 1.544 1.580 92,408 +0.03(+1.61%)
Aug 25, 2023 1.540 1.580 1.510 1.555 18,804 +0.00(+0.32%)
Aug 24, 2023 1.580 1.590 1.520 1.550 30,796 -0.05(-3.13%)
Aug 23, 2023 1.710 1.710 1.501 1.600 98,740 -0.08(-4.76%)
Aug 22, 2023 1.450 1.850 1.435 1.680 254,784 +0.29(+20.86%)
Aug 21, 2023 1.370 1.460 1.290 1.390 67,855 +0.10(+7.75%)
Aug 18, 2023 1.270 1.310 1.260 1.290 7,907 -0.00(-0.01%)
Aug 17, 2023 1.370 1.370 1.260 1.290 20,350 -0.05(-3.72%)
Aug 16, 2023 1.355 1.360 1.302 1.340 13,794 -0.01(-0.74%)
Aug 15, 2023 1.360 1.410 1.310 1.350 18,625 -0.04(-2.88%)
Aug 14, 2023 1.430 1.440 1.306 1.390 44,436 +0.05(+3.73%)
Aug 11, 2023 1.230 1.340 1.230 1.340 12,518 +0.05(+3.88%)
Aug 10, 2023 1.260 1.330 1.260 1.290 22,632 +0.04(+3.20%)
Aug 09, 2023 1.250 1.259 1.229 1.250 16,063 +0.00(+0.00%)
Aug 08, 2023 1.300 1.320 1.250 1.250 3,936 -0.03(-2.34%)
Aug 07, 2023 1.350 1.379 1.280 1.280 40,598 -0.12(-8.57%)
Aug 04, 2023 1.430 1.430 1.400 1.400 23,295 -0.03(-2.10%)
Aug 03, 2023 1.400 1.450 1.400 1.430 22,416 +0.00(+0.00%)
Aug 02, 2023 1.470 1.470 1.400 1.430 24,040 +0.01(+0.70%)
Aug 01, 2023 1.550 1.550 1.400 1.420 58,908 -0.13(-8.39%)
Jul 31, 2023 1.540 1.604 1.520 1.550 10,732 +0.03(+1.97%)
Jul 28, 2023 1.530 1.560 1.510 1.520 21,893 +0.00(+0.00%)
Jul 27, 2023 1.560 1.602 1.510 1.520 40,071 -0.04(-2.56%)
Jul 26, 2023 1.530 1.560 1.530 1.560 39,941 +0.04(+2.63%)
Jul 25, 2023 1.540 1.550 1.510 1.520 16,057 -0.02(-1.30%)
Jul 24, 2023 1.620 1.654 1.540 1.540 63,304 -0.08(-4.94%)
Jul 21, 2023 1.600 1.650 1.560 1.620 20,690 +0.02(+1.25%)
Jul 20, 2023 1.740 1.740 1.600 1.600 40,056 -0.06(-3.61%)
Jul 19, 2023 1.680 1.686 1.623 1.660 65,706 -0.03(-1.78%)
Jul 18, 2023 1.660 1.700 1.550 1.690 100,667 +0.00(+0.00%)
Jul 17, 2023 1.550 1.740 1.550 1.690 189,628 +0.15(+9.74%)
Jul 14, 2023 1.420 1.600 1.420 1.540 236,535 +0.09(+6.21%)
Jul 13, 2023 1.520 1.590 1.420 1.450 163,704 -0.14(-8.81%)
Jul 12, 2023 1.430 1.640 1.370 1.590 414,043 +0.03(+1.92%)
Jul 11, 2023 1.520 2.000 1.310 1.560 2,640,361 +0.15(+10.64%)
Jul 10, 2023 1.210 1.460 1.210 1.410 391,912 +0.21(+17.50%)
Jul 07, 2023 1.200 1.250 1.190 1.200 28,908 +0.05(+4.35%)
Jul 06, 2023 1.150 1.230 1.150 1.150 18,707 -0.03(-2.54%)
Jul 05, 2023 1.120 1.230 1.100 1.180 91,887 +0.02(+1.72%)
Jul 03, 2023 1.170 1.220 1.130 1.160 32,402 +0.01(+0.87%)
Jun 30, 2023 1.250 1.310 1.130 1.150 85,130 -0.10(-8.00%)
Jun 29, 2023 1.300 1.390 1.200 1.250 359,139 -0.03(-2.34%)
Jun 28, 2023 1.070 1.330 1.070 1.280 218,566 +0.18(+16.36%)
Jun 27, 2023 1.100 1.120 1.090 1.100 13,561 +0.00(+0.00%)
Jun 26, 2023 1.100 1.120 1.100 1.100 8,308 -0.01(-0.90%)
Jun 23, 2023 1.140 1.140 1.080 1.110 8,851 -0.01(-0.89%)
Jun 22, 2023 1.070 1.150 1.070 1.120 11,667 +0.02(+1.82%)
Jun 21, 2023 1.100 1.120 1.090 1.100 13,164 +0.01(+0.92%)
Jun 20, 2023 1.090 1.160 1.090 1.090 25,787 -0.03(-2.68%)
Jun 16, 2023 1.070 1.129 1.070 1.120 11,422 +0.03(+2.75%)
Jun 15, 2023 1.130 1.130 1.080 1.090 16,352 -0.19(-14.84%)
May 08, 2023 1.200 1.280 1.150 1.280 51,833 +0.07(+5.79%)
May 05, 2023 1.250 1.275 1.210 1.210 32,266 -0.02(-1.63%)
May 04, 2023 1.292 1.292 1.230 1.230 15,835 -0.03(-2.38%)
May 03, 2023 1.330 1.340 1.260 1.260 36,167 -0.08(-5.97%)
May 02, 2023 1.360 1.360 1.250 1.340 14,070 +0.04(+3.08%)
May 01, 2023 1.320 1.354 1.300 1.300 26,272 -0.03(-2.26%)
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%)
Feb 01, 2023 1.340 1.390 1.340 1.360 38,304 -0.06(-3.96%)
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%)
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.