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

Nanoviricides Inc (NY: NNVC )

1.230 +0.030 (+2.50%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 1, 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 30, 2014 65.20 65.20 60.20 63.60 9,146 -2.00(-3.05%)
Apr 29, 2014 65.20 66.66 64.80 65.60 3,293 -1.20(-1.80%)
Apr 28, 2014 66.00 67.40 63.80 66.80 5,067 +2.40(+3.73%)
Apr 25, 2014 70.00 70.00 62.00 64.40 5,352 -4.60(-6.67%)
Apr 24, 2014 64.00 69.32 63.38 69.00 7,744 +3.20(+4.86%)
Apr 23, 2014 68.00 69.20 63.20 65.80 9,645 -3.20(-4.64%)
Apr 22, 2014 66.20 69.20 66.20 69.00 5,241 +1.20(+1.77%)
Apr 21, 2014 69.00 71.00 67.80 67.80 7,613 -1.20(-1.74%)
Apr 17, 2014 66.60 69.00 69.00 69.00 9,220 +2.80(+4.23%)
Apr 16, 2014 62.20 67.80 61.80 66.20 12,801 +4.40(+7.12%)
Apr 15, 2014 61.20 62.80 60.20 61.80 16,216 -0.40(-0.64%)
Apr 14, 2014 64.80 65.20 60.40 62.20 8,811 -3.80(-5.76%)
Apr 11, 2014 71.00 72.60 63.40 66.00 13,770 -4.20(-5.98%)
Apr 10, 2014 66.00 71.60 63.00 70.20 24,073 +5.80(+9.01%)
Apr 09, 2014 61.00 65.20 61.00 64.40 20,125 +2.80(+4.55%)
Apr 08, 2014 61.40 62.80 60.80 61.60 7,185 -0.20(-0.32%)
Apr 07, 2014 63.00 63.20 61.00 61.80 13,834 -1.20(-1.90%)
Apr 04, 2014 61.80 63.20 60.60 63.00 7,862 +1.60(+2.61%)
Apr 03, 2014 62.80 65.40 60.40 61.40 14,100 -1.00(-1.60%)
Apr 02, 2014 63.00 65.00 60.00 62.40 35,634 -2.20(-3.41%)
Apr 01, 2014 63.80 65.60 61.01 64.60 10,515 +0.60(+0.94%)
Mar 31, 2014 63.60 65.00 58.20 64.00 41,456 -2.00(-3.03%)
Mar 28, 2014 71.00 73.00 65.20 66.00 24,475 -6.00(-8.33%)
Mar 27, 2014 73.60 74.80 70.40 72.00 8,780 -1.60(-2.17%)
Mar 26, 2014 75.20 76.20 71.40 73.60 21,884 -2.80(-3.66%)
Mar 25, 2014 77.20 78.20 75.00 76.40 6,035 -1.80(-2.30%)
Mar 24, 2014 78.00 79.20 75.60 78.20 10,840 -1.80(-2.25%)
Mar 21, 2014 79.80 80.00 77.20 80.00 6,808 +0.80(+1.01%)
Mar 20, 2014 79.20 80.00 78.00 79.20 4,123 +0.00(+0.00%)
Mar 19, 2014 79.20 80.00 78.00 79.20 2,983 +0.80(+1.02%)
Mar 18, 2014 77.00 78.80 77.00 78.40 3,442 +1.20(+1.55%)
Mar 17, 2014 82.00 82.30 77.20 77.20 12,684 -4.60(-5.62%)
Mar 14, 2014 79.40 81.80 77.00 81.80 18,539 +5.40(+7.07%)
Mar 13, 2014 76.40 77.40 75.20 76.40 7,163 -1.40(-1.80%)
Mar 12, 2014 77.40 78.20 75.00 77.80 7,021 +0.60(+0.78%)
Mar 11, 2014 76.00 79.00 75.76 77.20 8,403 +1.00(+1.31%)
Mar 10, 2014 79.20 79.20 75.40 76.20 6,949 +0.80(+1.06%)
Mar 07, 2014 75.60 80.00 75.00 75.40 13,234 +0.00(+0.00%)
Mar 06, 2014 78.20 78.20 75.40 75.40 8,785 -2.60(-3.33%)
Mar 05, 2014 77.80 80.00 75.20 78.00 12,230 -1.20(-1.52%)
Mar 04, 2014 81.00 81.00 77.90 79.20 10,513 -2.20(-2.70%)
Mar 03, 2014 79.60 82.00 78.00 81.40 10,476 +1.80(+2.26%)
Feb 28, 2014 78.00 80.00 78.00 79.60 4,954 +1.60(+2.05%)
Feb 27, 2014 77.40 80.60 77.40 78.00 8,875 +1.00(+1.30%)
Feb 26, 2014 78.20 81.80 77.00 77.00 12,981 -2.80(-3.51%)
Feb 25, 2014 84.00 84.00 77.60 79.80 16,096 +2.00(+2.57%)
Feb 24, 2014 77.80 79.40 76.82 77.80 9,347 +0.60(+0.78%)
Feb 21, 2014 79.80 80.00 75.20 77.20 12,255 +2.40(+3.21%)
Feb 20, 2014 83.33 83.33 74.40 74.80 26,925 -5.20(-6.50%)
Feb 19, 2014 68.60 80.80 68.20 80.00 71,678 +11.40(+16.62%)
Feb 18, 2014 70.00 72.40 65.80 68.60 24,212 -0.40(-0.58%)
Feb 14, 2014 63.80 69.00 69.00 69.00 80,810 +6.80(+10.93%)
Feb 13, 2014 68.80 68.80 56.20 62.20 101,901 -7.40(-10.63%)
Feb 12, 2014 71.60 73.80 69.00 69.60 67,818 +2.40(+3.57%)
Feb 11, 2014 68.00 75.00 53.37 67.20 397,574 -21.20(-23.98%)
Feb 10, 2014 89.60 91.00 86.20 88.40 17,380 -0.20(-0.23%)
Feb 07, 2014 88.80 91.40 88.00 88.60 9,375 -0.80(-0.89%)
Feb 06, 2014 92.00 93.00 88.60 89.40 14,836 -2.60(-2.83%)
Feb 05, 2014 94.40 94.80 88.40 92.00 12,602 -1.00(-1.08%)
Feb 04, 2014 91.60 93.80 87.00 93.00 23,827 +4.60(+5.20%)
Feb 03, 2014 93.60 93.60 86.20 88.40 17,850 -3.20(-3.49%)
Jan 31, 2014 90.60 94.80 88.80 91.60 27,096 -3.40(-3.58%)
Jan 30, 2014 90.60 96.00 90.42 95.00 14,284 +3.60(+3.94%)
Jan 29, 2014 90.60 96.00 90.60 91.40 13,684 -5.20(-5.38%)
Jan 28, 2014 97.00 97.00 91.00 96.60 21,396 -0.40(-0.41%)
Jan 27, 2014 93.60 97.00 93.00 97.00 18,546 +1.00(+1.04%)
Jan 24, 2014 97.00 99.60 93.80 96.00 17,825 -1.00(-1.03%)
Jan 23, 2014 95.40 99.80 93.20 97.00 39,458 +0.20(+0.21%)
Jan 22, 2014 102.60 102.60 96.20 96.80 32,650 -3.00(-3.01%)
Jan 21, 2014 109.40 118.00 93.00 99.80 186,523 -21.20(-17.52%)
Jan 17, 2014 116.20 121.00 121.00 121.00 62,850 +5.20(+4.49%)
Jan 16, 2014 109.80 115.80 107.60 115.80 21,824 +7.40(+6.83%)
Jan 15, 2014 107.00 110.00 103.00 108.40 18,315 +0.60(+0.56%)
Jan 14, 2014 102.00 108.00 100.00 107.80 12,769 +6.20(+6.10%)
Jan 13, 2014 100.20 101.60 99.72 101.60 9,805 +1.40(+1.40%)
Jan 10, 2014 98.00 100.20 97.00 100.20 5,962 +0.80(+0.80%)
Jan 09, 2014 96.00 99.80 95.40 99.40 13,242 +1.20(+1.22%)
Jan 08, 2014 100.20 100.60 96.80 98.20 4,884 -1.00(-1.01%)
Jan 07, 2014 98.00 100.40 95.00 99.20 4,553 +1.40(+1.43%)
Jan 06, 2014 100.00 100.00 93.00 97.80 11,064 -2.20(-2.20%)
Jan 03, 2014 100.00 100.00 96.60 100.00 4,723 +1.00(+1.01%)
Jan 02, 2014 97.00 99.40 95.40 99.00 6,639 +3.00(+3.12%)
Dec 31, 2013 98.00 96.00 96.00 96.00 9,040 -2.80(-2.83%)
Dec 30, 2013 101.80 101.80 98.20 98.80 4,039 -2.00(-1.98%)
Dec 27, 2013 100.00 101.20 97.80 100.80 3,985 +0.80(+0.80%)
Dec 26, 2013 103.80 103.80 96.60 100.00 6,125 -0.20(-0.20%)
Dec 24, 2013 99.60 102.40 97.20 100.20 3,299 +0.60(+0.60%)
Dec 23, 2013 100.20 101.40 96.60 99.60 8,085 +1.00(+1.01%)
Dec 20, 2013 104.40 105.00 97.40 98.60 22,347 -5.80(-5.56%)
Dec 19, 2013 105.20 107.00 103.12 104.40 7,059 -2.60(-2.43%)
Dec 18, 2013 106.00 110.00 105.20 107.00 9,276 +0.40(+0.38%)
Dec 17, 2013 106.00 109.78 104.00 106.60 12,019 -0.40(-0.37%)
Dec 16, 2013 103.00 108.00 99.20 107.00 17,742 +4.40(+4.29%)
Dec 13, 2013 103.00 103.00 97.80 102.60 4,628 +0.20(+0.20%)
Dec 12, 2013 102.80 102.80 97.17 102.40 5,505 +3.00(+3.02%)
Dec 11, 2013 99.40 101.60 96.40 99.40 3,376 -0.80(-0.80%)
Dec 10, 2013 101.00 103.32 97.00 100.20 5,548 +0.00(+0.00%)
Dec 09, 2013 99.60 100.20 97.20 100.20 7,179 +2.40(+2.45%)
Dec 06, 2013 97.00 98.40 95.40 97.80 4,121 +2.40(+2.52%)
Dec 05, 2013 101.00 101.00 95.00 95.40 8,458 -5.00(-4.98%)
Dec 04, 2013 99.00 104.00 96.00 100.40 6,341 +2.80(+2.87%)
Dec 03, 2013 101.00 101.00 96.80 97.60 4,882 -2.20(-2.20%)
Dec 02, 2013 103.40 103.80 95.00 99.80 12,392 +1.80(+1.84%)
Nov 29, 2013 93.20 98.80 93.10 98.00 4,373 +5.00(+5.38%)
Nov 27, 2013 93.20 93.20 91.40 93.00 5,604 -0.20(-0.21%)
Nov 26, 2013 93.00 94.40 92.00 93.20 2,537 +0.20(+0.22%)
Nov 25, 2013 91.20 95.00 91.00 93.00 5,092 +1.60(+1.75%)
Nov 22, 2013 92.00 95.00 91.30 91.40 8,293 +1.00(+1.11%)
Nov 21, 2013 97.00 98.00 90.40 90.40 15,834 -4.80(-5.04%)
Nov 20, 2013 103.00 103.00 94.00 95.20 18,445 -8.20(-7.93%)
Nov 19, 2013 107.40 108.60 101.80 103.40 9,494 -3.00(-2.82%)
Nov 18, 2013 109.20 109.20 106.20 106.40 6,854 -2.80(-2.56%)
Nov 15, 2013 109.60 109.98 107.20 109.20 4,599 -0.40(-0.36%)
Nov 14, 2013 110.00 112.00 109.00 109.60 5,632 +2.40(+2.24%)
Nov 12, 2013 110.60 112.00 107.20 107.20 3,593 -4.60(-4.11%)
Nov 11, 2013 114.40 114.40 108.40 111.80 13,340 +4.60(+4.29%)
Nov 08, 2013 105.40 108.00 105.20 107.20 3,065 +1.20(+1.13%)
Nov 07, 2013 109.20 109.60 105.20 106.00 5,198 -1.20(-1.12%)
Nov 06, 2013 106.00 109.80 105.00 107.20 11,466 +1.00(+0.94%)
Nov 05, 2013 103.00 106.80 100.20 106.20 8,516 +4.20(+4.12%)
Nov 04, 2013 106.80 106.80 102.00 102.00 6,908 -4.00(-3.77%)
Nov 01, 2013 108.20 109.20 104.40 106.00 6,328 -2.40(-2.21%)
Oct 31, 2013 111.00 113.80 108.00 108.40 2,800 -3.20(-2.87%)
Oct 30, 2013 112.60 113.40 109.40 111.60 2,519 +1.80(+1.64%)
Oct 29, 2013 114.00 114.00 109.00 109.80 3,984 -2.80(-2.49%)
Oct 28, 2013 108.00 114.00 107.00 112.60 8,117 +5.68(+5.31%)
Oct 25, 2013 107.00 108.80 106.20 106.92 3,997 +0.72(+0.68%)
Oct 24, 2013 108.00 109.80 106.00 106.20 3,983 -1.80(-1.67%)
Oct 23, 2013 110.00 110.00 105.80 108.00 5,651 +0.00(+0.00%)
Oct 22, 2013 110.00 110.80 104.00 108.00 11,460 -0.60(-0.55%)
Oct 21, 2013 103.40 109.40 103.32 108.60 23,307 +7.60(+7.52%)
Oct 18, 2013 102.00 104.00 98.00 101.00 6,610 +0.12(+0.12%)
Oct 17, 2013 97.00 104.02 97.00 100.88 6,522 +2.48(+2.52%)
Oct 16, 2013 100.00 100.60 97.60 98.40 7,272 -0.60(-0.61%)
Oct 15, 2013 102.40 102.40 98.60 99.00 3,459 -2.20(-2.17%)
Oct 14, 2013 105.80 105.80 97.20 101.20 8,097 -2.40(-2.32%)
Oct 11, 2013 109.60 109.60 100.40 103.60 6,034 +1.20(+1.17%)
Oct 10, 2013 105.00 108.00 100.00 102.40 8,275 +2.40(+2.40%)
Oct 09, 2013 98.00 100.00 91.00 100.00 14,754 +1.00(+1.01%)
Oct 08, 2013 103.00 104.00 99.00 99.00 9,796 -5.20(-4.99%)
Oct 07, 2013 113.60 113.60 104.20 104.20 6,862 -6.80(-6.13%)
Oct 04, 2013 112.00 114.20 110.00 111.00 5,110 -1.60(-1.42%)
Oct 03, 2013 111.20 114.80 106.00 112.60 11,112 +5.40(+5.04%)
Oct 02, 2013 101.00 111.40 98.40 107.20 12,900 +4.20(+4.08%)
Oct 01, 2013 102.20 107.60 101.20 103.00 10,625 -5.40(-4.98%)
Sep 27, 2013 114.00 116.00 97.60 108.40 28,399 -5.60(-4.91%)
Sep 26, 2013 128.00 130.00 100.60 114.00 18,964 -13.00(-10.24%)
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.