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 (%)
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%)
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.