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

Nanoviricides Inc (NY: NNVC )

1.400 +0.270 (+23.89%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Sep 28, 2018 7.400 7.400 7.100 7.200 14,325 -0.75(-9.48%)
Sep 27, 2018 7.600 8.250 7.100 7.954 5,004 +0.43(+5.77%)
Sep 26, 2018 7.400 8.250 7.100 7.520 10,552 -0.73(-8.85%)
Sep 25, 2018 8.040 8.556 7.400 8.250 7,210 -0.20(-2.34%)
Sep 24, 2018 8.224 8.600 8.020 8.448 4,408 -0.05(-0.61%)
Sep 21, 2018 8.600 8.600 8.000 8.500 6,265 -0.09(-1.05%)
Sep 20, 2018 8.400 8.596 8.000 8.590 5,633 +0.51(+6.26%)
Sep 19, 2018 8.000 8.600 7.800 8.084 5,625 -0.12(-1.41%)
Sep 18, 2018 8.034 8.394 7.400 8.200 3,454 +0.38(+4.81%)
Sep 17, 2018 8.190 8.396 7.822 7.824 3,445 +0.02(+0.31%)
Sep 14, 2018 7.400 8.400 7.400 7.800 4,980 +0.20(+2.63%)
Sep 13, 2018 7.500 8.040 7.500 7.600 4,247 +0.10(+1.33%)
Sep 12, 2018 8.300 8.400 7.402 7.500 9,416 -0.50(-6.25%)
Sep 11, 2018 8.000 8.396 7.400 8.000 6,428 +0.00(+0.00%)
Sep 10, 2018 8.000 8.590 7.248 8.000 5,424 -0.60(-6.98%)
Sep 07, 2018 8.800 8.800 7.000 8.600 7,315 -0.14(-1.58%)
Sep 06, 2018 8.200 8.796 6.840 8.738 11,007 +0.88(+11.14%)
Sep 05, 2018 9.400 10.00 7.858 7.862 12,803 -0.74(-8.58%)
Sep 04, 2018 8.800 9.380 8.600 8.600 9,485 +0.20(+2.36%)
Aug 31, 2018 8.402 8.402 8.402 0 +0.10(+1.25%)
Aug 30, 2018 8.600 9.000 7.920 8.298 12,957 +0.40(+5.01%)
Aug 29, 2018 7.760 7.980 7.402 7.902 11,292 +0.41(+5.53%)
Aug 28, 2018 5.700 7.488 5.688 7.488 23,769 +1.10(+17.29%)
Aug 27, 2018 6.180 6.398 5.540 6.384 5,307 +0.38(+6.40%)
Aug 24, 2018 6.000 6.400 5.000 6.000 16,580 +0.00(+0.00%)
Aug 23, 2018 5.620 6.000 5.420 6.000 7,362 +0.40(+7.10%)
Aug 22, 2018 5.760 6.076 5.600 5.602 5,924 -0.23(-3.94%)
Aug 21, 2018 5.900 6.140 5.654 5.832 13,215 -0.12(-1.98%)
Aug 20, 2018 6.520 6.634 5.400 5.950 9,108 -0.65(-9.85%)
Aug 17, 2018 7.000 7.000 6.400 6.600 3,235 -0.18(-2.60%)
Aug 16, 2018 7.000 7.000 6.600 6.776 2,320 -0.02(-0.35%)
Aug 15, 2018 6.800 7.000 6.508 6.800 4,600 -0.18(-2.61%)
Aug 14, 2018 6.696 7.000 5.400 6.982 5,315 +0.00(+0.03%)
Aug 13, 2018 7.000 7.000 6.340 6.980 4,510 +0.18(+2.65%)
Aug 10, 2018 7.200 7.400 6.800 6.800 6,620 -0.58(-7.91%)
Aug 09, 2018 7.796 7.796 7.002 7.384 10,277 -0.26(-3.38%)
Aug 08, 2018 7.836 7.836 7.500 7.642 5,442 +0.18(+2.38%)
Aug 07, 2018 7.956 8.132 7.460 7.464 3,841 -0.34(-4.31%)
Aug 06, 2018 8.282 8.300 7.600 7.800 11,108 -0.20(-2.50%)
Aug 03, 2018 8.200 8.400 7.800 8.000 1,105 -0.38(-4.51%)
Aug 02, 2018 8.360 8.380 7.602 8.378 2,617 +0.78(+10.21%)
Aug 01, 2018 8.232 8.300 7.602 7.602 1,316 -0.20(-2.54%)
Jul 31, 2018 7.800 8.318 7.600 7.800 4,280 +0.20(+2.63%)
Jul 30, 2018 8.186 8.396 7.418 7.600 2,877 -0.20(-2.56%)
Jul 27, 2018 7.800 8.400 7.600 7.800 5,835 -0.17(-2.16%)
Jul 26, 2018 7.820 8.240 7.400 7.972 1,750 -0.05(-0.60%)
Jul 25, 2018 8.160 8.400 7.498 8.020 5,228 -0.34(-4.02%)
Jul 24, 2018 8.232 8.900 8.100 8.356 2,414 +0.21(+2.53%)
Jul 23, 2018 8.100 8.980 8.100 8.150 10,821 -0.05(-0.61%)
Jul 20, 2018 8.394 8.596 8.180 8.200 2,703 -0.02(-0.24%)
Jul 19, 2018 8.360 8.580 8.220 8.220 3,417 +0.12(+1.48%)
Jul 18, 2018 8.600 8.700 8.100 8.100 4,998 -0.26(-3.06%)
Jul 17, 2018 8.000 8.550 7.940 8.356 9,079 -0.04(-0.52%)
Jul 16, 2018 8.100 8.800 7.800 8.400 6,648 +0.30(+3.70%)
Jul 13, 2018 7.600 8.402 7.451 8.100 4,483 +0.64(+8.55%)
Jul 12, 2018 7.782 8.460 7.400 7.462 6,341 +0.05(+0.67%)
Jul 11, 2018 8.880 8.880 7.400 7.412 13,450 -0.85(-10.24%)
Jul 10, 2018 8.380 9.180 8.178 8.258 3,258 -0.10(-1.22%)
Jul 09, 2018 8.780 9.600 8.360 8.360 4,802 +0.12(+1.46%)
Jul 06, 2018 9.064 9.100 8.102 8.240 4,819 -0.60(-6.79%)
Jul 05, 2018 8.500 8.998 8.002 8.840 6,012 +0.72(+8.89%)
Jul 03, 2018 8.118 8.118 8.118 0 +0.52(+6.82%)
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.