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

Nanoviricides Inc (NY: NNVC )

1.700 +0.300 (+21.43%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 7, 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 28, 2019 4.800 5.000 4.800 4.800 1,790 -0.20(-4.00%)
Jun 27, 2019 4.806 5.000 4.802 5.000 1,475 +0.00(+0.00%)
Jun 26, 2019 4.600 5.000 4.600 5.000 7,012 +0.33(+6.97%)
Jun 25, 2019 4.640 4.800 4.500 4.674 3,211 -0.03(-0.55%)
Jun 24, 2019 4.800 4.810 4.410 4.700 5,894 -0.15(-3.13%)
Jun 21, 2019 5.000 5.000 4.800 4.852 4,145 -0.11(-2.18%)
Jun 20, 2019 5.000 5.000 4.800 4.960 4,491 +0.04(+0.81%)
Jun 19, 2019 5.000 5.100 4.920 4.920 5,293 +0.04(+0.82%)
Jun 18, 2019 4.640 4.956 4.640 4.880 4,403 +0.11(+2.31%)
Jun 17, 2019 5.000 5.000 4.760 4.770 6,511 -0.23(-4.60%)
Jun 14, 2019 5.000 5.000 4.702 5.000 4,695 +0.04(+0.89%)
Jun 13, 2019 4.940 4.980 4.780 4.956 5,217 +0.06(+1.18%)
Jun 12, 2019 5.000 5.058 4.798 4.898 2,637 -0.20(-3.92%)
Jun 11, 2019 5.036 5.448 4.798 5.098 23,457 +0.30(+6.25%)
Jun 10, 2019 5.000 5.000 4.600 4.798 6,611 -0.20(-4.04%)
Jun 07, 2019 4.898 5.000 4.702 5.000 7,440 +0.10(+2.08%)
Jun 06, 2019 4.960 5.198 4.800 4.898 8,669 -0.06(-1.25%)
Jun 05, 2019 5.000 5.220 4.900 4.960 9,126 -0.08(-1.59%)
Jun 04, 2019 5.200 5.350 5.000 5.040 4,285 +0.04(+0.80%)
Jun 03, 2019 5.400 5.400 4.980 5.000 19,915 -0.50(-9.09%)
May 31, 2019 5.600 5.600 4.900 5.500 34,100 +0.20(+3.81%)
May 30, 2019 5.160 5.600 5.000 5.298 5,669 +0.30(+5.96%)
May 29, 2019 5.000 5.400 4.800 5.000 1,944 +0.00(+0.00%)
May 28, 2019 5.000 5.200 5.000 5.000 4,145 -0.00(-0.04%)
May 24, 2019 4.980 5.150 4.826 5.002 2,805 +0.00(+0.04%)
May 23, 2019 5.000 5.000 4.780 5.000 4,598 +0.00(+0.00%)
May 22, 2019 5.150 5.380 4.900 5.000 22,730 +0.00(+0.00%)
May 21, 2019 5.200 5.200 5.000 5.000 4,085 +0.00(+0.00%)
May 20, 2019 5.380 5.380 4.910 5.000 3,243 -0.20(-3.85%)
May 17, 2019 5.200 5.200 4.840 5.200 4,880 +0.16(+3.17%)
May 16, 2019 5.018 5.400 5.018 5.040 8,368 +0.01(+0.12%)
May 15, 2019 5.020 5.160 4.970 5.034 2,688 -0.17(-3.19%)
May 14, 2019 5.200 5.200 4.964 5.200 6,137 +0.25(+5.05%)
May 13, 2019 4.800 4.950 4.700 4.950 10,067 -0.05(-1.00%)
May 10, 2019 5.000 5.050 4.800 5.000 8,205 +0.01(+0.20%)
May 09, 2019 4.980 5.004 4.844 4.990 4,638 -0.01(-0.16%)
May 08, 2019 5.400 5.400 4.830 4.998 13,829 -0.45(-8.19%)
May 07, 2019 5.200 5.580 4.820 5.444 36,430 +0.44(+8.88%)
May 06, 2019 5.250 5.250 4.500 5.000 10,168 +0.00(+0.00%)
May 03, 2019 5.000 5.396 4.900 5.000 10,390 +0.00(+0.08%)
May 02, 2019 5.020 5.092 4.780 4.996 3,417 -0.02(-0.48%)
May 01, 2019 5.000 5.200 4.780 5.020 7,415 -0.01(-0.16%)
Apr 30, 2019 5.080 5.396 4.800 5.028 19,185 -0.25(-4.77%)
Apr 29, 2019 5.436 5.440 4.756 5.280 9,331 -0.10(-1.86%)
Apr 26, 2019 5.400 5.502 5.240 5.380 6,010 +0.13(+2.44%)
Apr 25, 2019 5.320 5.326 5.220 5.252 4,762 -0.05(-0.91%)
Apr 24, 2019 5.400 5.402 5.200 5.300 10,187 -0.10(-1.89%)
Apr 23, 2019 5.300 5.736 5.300 5.402 11,325 -0.10(-1.85%)
Apr 22, 2019 5.500 5.796 5.262 5.504 7,943 -0.06(-1.08%)
Apr 18, 2019 5.420 5.704 5.410 5.564 4,400 +0.16(+3.04%)
Apr 17, 2019 6.000 6.000 5.400 5.400 14,130 -0.36(-6.25%)
Apr 16, 2019 5.400 5.800 5.400 5.760 9,221 +0.18(+3.19%)
Apr 15, 2019 5.560 5.752 5.300 5.582 10,707 +0.01(+0.14%)
Apr 12, 2019 5.460 5.800 5.200 5.574 10,285 -0.20(-3.40%)
Apr 11, 2019 6.100 6.150 5.460 5.770 18,298 -0.13(-2.20%)
Apr 10, 2019 5.800 6.200 5.600 5.900 76,766 +0.48(+8.82%)
Apr 09, 2019 5.600 5.602 4.900 5.422 47,772 +0.36(+7.03%)
Apr 08, 2019 5.200 5.292 4.900 5.066 8,198 -0.11(-2.09%)
Apr 05, 2019 5.000 5.400 4.838 5.174 13,745 +0.17(+3.48%)
Apr 04, 2019 5.400 5.472 4.800 5.000 24,467 -0.35(-6.54%)
Apr 03, 2019 5.246 5.480 5.240 5.350 7,447 -0.22(-3.88%)
Apr 02, 2019 5.330 5.600 5.200 5.566 7,204 +0.26(+4.90%)
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.