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

Nanoviricides Inc (NY: NNVC )

1.130 -0.070 (-5.83%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jun 30, 2020 7.570 7.600 7.050 7.480 360,136 +0.03(+0.40%)
Jun 29, 2020 8.270 8.300 7.340 7.450 666,334 -0.55(-6.87%)
Jun 26, 2020 9.500 9.549 7.600 8.000 1,759,800 -0.54(-6.32%)
Jun 25, 2020 7.660 8.900 7.430 8.540 3,311,921 +1.43(+20.11%)
Jun 24, 2020 7.400 7.710 6.700 7.110 751,880 -0.40(-5.33%)
Jun 23, 2020 6.910 7.950 6.650 7.510 1,396,882 +0.77(+11.42%)
Jun 22, 2020 6.750 6.870 6.480 6.740 204,319 +0.14(+2.12%)
Jun 19, 2020 6.990 6.990 6.590 6.600 176,600 -0.25(-3.65%)
Jun 18, 2020 6.440 6.950 6.410 6.850 183,542 +0.32(+4.90%)
Jun 17, 2020 6.980 6.990 6.430 6.530 308,924 -0.37(-5.36%)
Jun 16, 2020 6.740 7.240 6.730 6.900 252,614 +0.17(+2.53%)
Jun 15, 2020 6.590 6.980 6.520 6.730 154,465 -0.16(-2.32%)
Jun 12, 2020 6.450 6.940 6.400 6.890 253,500 +0.64(+10.24%)
Jun 11, 2020 6.670 6.780 6.050 6.250 354,021 -0.67(-9.68%)
Jun 10, 2020 6.790 7.100 6.790 6.920 259,381 -0.23(-3.22%)
Jun 09, 2020 7.140 7.440 6.800 7.150 783,670 +0.60(+9.16%)
Jun 08, 2020 6.530 6.660 6.430 6.550 262,931 +0.14(+2.18%)
Jun 05, 2020 6.780 6.920 6.300 6.410 617,900 -0.59(-8.43%)
Jun 04, 2020 7.110 7.184 6.800 7.000 294,458 -0.15(-2.10%)
Jun 03, 2020 7.510 7.596 7.000 7.150 567,154 -0.48(-6.29%)
Jun 02, 2020 7.700 7.750 7.330 7.630 269,457 -0.07(-0.91%)
Jun 01, 2020 7.290 7.780 7.280 7.700 440,469 +0.18(+2.39%)
May 29, 2020 6.990 7.690 6.990 7.520 369,800 +0.19(+2.59%)
May 28, 2020 7.320 7.760 7.245 7.330 427,490 -0.12(-1.61%)
May 27, 2020 7.390 7.500 6.750 7.450 693,995 -0.06(-0.80%)
May 26, 2020 7.500 7.670 7.250 7.510 670,185 -0.06(-0.79%)
May 22, 2020 7.600 7.690 7.300 7.570 697,200 -0.09(-1.17%)
May 21, 2020 8.000 8.300 7.530 7.660 1,783,810 -1.43(-15.73%)
May 20, 2020 8.690 9.580 8.660 9.090 1,277,913 -0.56(-5.80%)
May 19, 2020 9.730 10.06 9.400 9.650 718,064 -0.49(-4.83%)
May 18, 2020 9.530 10.60 8.550 10.14 1,469,525 +0.51(+5.30%)
May 15, 2020 10.64 11.28 9.510 9.630 1,371,100 -1.93(-16.70%)
May 14, 2020 11.05 12.20 10.54 11.56 3,035,391 +1.02(+9.68%)
May 13, 2020 8.750 10.58 8.110 10.54 2,417,232 +1.42(+15.57%)
May 12, 2020 9.650 10.60 8.410 9.120 12,421,397 +2.01(+28.27%)
May 11, 2020 6.240 7.350 6.240 7.110 752,401 +0.81(+12.86%)
May 08, 2020 6.090 6.360 6.030 6.300 169,700 +0.16(+2.61%)
May 07, 2020 6.290 6.290 6.110 6.140 121,017 -0.02(-0.32%)
May 06, 2020 6.150 6.270 6.000 6.160 185,329 +0.03(+0.49%)
May 05, 2020 6.600 6.630 6.060 6.130 459,723 -0.50(-7.54%)
May 04, 2020 6.200 6.700 6.000 6.630 1,109,914 +0.85(+14.71%)
May 01, 2020 5.680 5.960 5.600 5.780 143,700 -0.22(-3.67%)
Apr 30, 2020 5.780 6.090 5.600 6.000 250,197 +0.19(+3.27%)
Apr 29, 2020 6.250 6.290 5.780 5.810 419,862 -0.39(-6.29%)
Apr 28, 2020 6.220 6.400 6.050 6.200 358,134 +0.00(+0.00%)
Apr 27, 2020 6.160 6.450 6.050 6.200 454,128 -0.25(-3.88%)
Apr 24, 2020 6.190 6.750 6.140 6.450 499,500 +0.07(+1.10%)
Apr 23, 2020 6.250 6.630 6.070 6.380 975,005 -0.67(-9.50%)
Apr 22, 2020 7.010 7.710 6.800 7.050 1,645,899 -0.62(-8.08%)
Apr 21, 2020 5.390 8.030 5.390 7.670 5,801,374 +1.93(+33.62%)
Apr 20, 2020 5.340 5.740 5.310 5.740 428,749 +0.40(+7.49%)
Apr 17, 2020 5.430 5.600 5.300 5.340 286,400 -0.40(-6.97%)
Apr 16, 2020 5.400 5.750 5.340 5.740 341,396 +0.30(+5.51%)
Apr 15, 2020 5.260 5.500 5.220 5.440 167,755 -0.05(-0.91%)
Apr 14, 2020 5.500 5.740 5.310 5.490 290,779 -0.23(-4.02%)
Apr 13, 2020 5.340 5.880 5.340 5.720 410,474 +0.26(+4.76%)
Apr 09, 2020 5.420 5.620 5.070 5.460 300,700 -0.05(-0.91%)
Apr 08, 2020 5.350 5.800 5.340 5.510 289,893 +0.13(+2.42%)
Apr 07, 2020 5.260 5.630 5.260 5.380 342,443 +0.13(+2.48%)
Apr 06, 2020 5.130 5.350 5.090 5.250 250,487 +0.16(+3.14%)
Apr 03, 2020 4.870 5.200 4.810 5.090 293,700 -0.11(-2.12%)
Apr 02, 2020 5.170 5.630 5.050 5.200 371,293 -0.39(-6.98%)
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.