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

Nanoviricides Inc (NY: NNVC )

1.630 +0.230 (+16.43%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Sep 30, 2022 1.690 1.780 1.650 1.730 28,002 +0.05(+2.98%)
Sep 29, 2022 1.690 1.690 1.620 1.680 19,502 -0.01(-0.59%)
Sep 28, 2022 1.570 1.740 1.570 1.690 47,762 +0.10(+6.29%)
Sep 27, 2022 1.540 1.610 1.540 1.590 13,087 +0.06(+3.92%)
Sep 26, 2022 1.530 1.650 1.520 1.530 36,369 -0.03(-1.92%)
Sep 23, 2022 1.620 1.655 1.500 1.560 70,502 -0.06(-3.70%)
Sep 22, 2022 1.690 1.690 1.600 1.620 18,564 -0.08(-4.71%)
Sep 21, 2022 1.700 1.710 1.620 1.700 63,466 +0.03(+1.80%)
Sep 20, 2022 1.790 1.815 1.600 1.670 102,692 -0.12(-6.70%)
Sep 19, 2022 1.880 1.950 1.745 1.790 125,949 -0.15(-7.73%)
Sep 16, 2022 1.980 1.980 1.870 1.940 54,903 -0.08(-3.96%)
Sep 15, 2022 2.030 2.030 1.950 2.020 28,664 +0.04(+2.02%)
Sep 14, 2022 2.000 2.010 1.920 1.980 27,360 +0.08(+4.21%)
Sep 13, 2022 2.010 2.100 1.890 1.900 75,666 -0.11(-5.47%)
Sep 12, 2022 2.430 2.430 2.010 2.010 94,480 -0.16(-7.37%)
Sep 09, 2022 2.090 2.210 2.090 2.170 39,005 +0.06(+2.84%)
Sep 08, 2022 2.170 2.220 2.080 2.110 54,662 -0.02(-0.94%)
Sep 07, 2022 2.100 2.170 2.090 2.130 30,350 +0.02(+0.95%)
Sep 06, 2022 2.100 2.180 2.100 2.110 30,375 +0.00(+0.00%)
Sep 02, 2022 2.220 2.230 2.100 2.110 31,220 -0.12(-5.38%)
Sep 01, 2022 2.330 2.330 2.140 2.230 31,212 -0.16(-6.69%)
Aug 31, 2022 2.320 2.410 2.290 2.390 51,462 +0.13(+5.75%)
Aug 30, 2022 2.200 2.270 2.175 2.260 29,443 +0.03(+1.35%)
Aug 29, 2022 2.190 2.270 2.100 2.230 118,484 -0.02(-0.89%)
Aug 26, 2022 2.390 2.390 2.220 2.250 84,791 -0.08(-3.43%)
Aug 25, 2022 2.580 2.580 2.300 2.330 72,819 -0.16(-6.43%)
Aug 24, 2022 2.340 2.540 2.310 2.490 74,534 +0.13(+5.51%)
Aug 23, 2022 2.330 2.440 2.310 2.360 56,362 -0.04(-1.67%)
Aug 22, 2022 2.330 2.479 2.260 2.400 78,934 -0.03(-1.23%)
Aug 19, 2022 2.460 2.550 2.390 2.430 100,791 -0.06(-2.41%)
Aug 18, 2022 2.370 2.600 2.350 2.490 256,369 +0.12(+5.06%)
Aug 17, 2022 2.440 2.550 2.370 2.370 236,650 -0.21(-8.14%)
Aug 16, 2022 2.850 2.850 2.580 2.580 201,874 -0.29(-10.10%)
Aug 15, 2022 2.800 2.910 2.720 2.870 147,816 +0.09(+3.24%)
Aug 12, 2022 2.690 2.920 2.650 2.780 203,885 +0.13(+4.91%)
Aug 11, 2022 3.070 3.070 2.630 2.650 598,571 -0.43(-13.96%)
Aug 10, 2022 3.020 3.185 2.951 3.080 289,278 -0.08(-2.53%)
Aug 09, 2022 3.390 3.450 3.050 3.160 711,405 -0.34(-9.71%)
Aug 08, 2022 3.550 3.570 3.000 3.500 975,902 -0.04(-1.13%)
Aug 05, 2022 3.180 3.630 2.970 3.540 3,334,751 -0.11(-3.01%)
Aug 04, 2022 3.600 3.880 2.800 3.650 27,334,084 +1.19(+48.37%)
Aug 03, 2022 2.170 2.863 2.155 2.460 616,957 +0.40(+19.42%)
Aug 02, 2022 1.760 2.090 1.760 2.060 118,326 +0.26(+14.44%)
Aug 01, 2022 1.890 1.890 1.790 1.800 24,057 -0.02(-1.10%)
Jul 29, 2022 1.730 1.820 1.720 1.820 48,823 +0.00(+0.00%)
Jul 28, 2022 1.870 1.870 1.760 1.820 35,802 +0.06(+3.41%)
Jul 27, 2022 1.910 1.977 1.720 1.760 78,236 -0.17(-8.81%)
Jul 26, 2022 2.220 2.220 1.930 1.930 125,036 -0.21(-9.81%)
Jul 25, 2022 2.080 2.360 2.080 2.140 128,873 +0.05(+2.39%)
Jul 22, 2022 2.080 2.200 2.070 2.090 4,928 -0.05(-2.34%)
Jul 21, 2022 2.180 2.210 2.090 2.140 20,787 -0.03(-1.38%)
Jul 20, 2022 2.020 2.250 2.020 2.170 81,994 +0.11(+5.34%)
Jul 19, 2022 1.970 2.100 1.970 2.060 11,601 +0.09(+4.57%)
Jul 18, 2022 2.090 2.100 1.970 1.970 43,840 -0.02(-1.01%)
Jul 15, 2022 1.960 2.091 1.941 1.990 5,400 +0.05(+2.58%)
Jul 14, 2022 1.980 2.020 1.940 1.940 15,440 -0.07(-3.48%)
Jul 13, 2022 1.910 2.059 1.910 2.010 12,597 -0.09(-4.29%)
Jul 12, 2022 2.100 2.100 2.040 2.100 19,105 +0.01(+0.48%)
Jul 11, 2022 2.300 2.300 2.050 2.090 39,428 -0.20(-8.69%)
Jul 08, 2022 2.070 2.289 2.068 2.289 53,337 +0.13(+5.95%)
Jul 07, 2022 1.800 2.250 1.800 2.160 69,661 +0.27(+14.31%)
Jul 06, 2022 1.780 1.930 1.780 1.890 6,316 +0.01(+0.53%)
Jul 05, 2022 1.700 1.910 1.700 1.880 26,553 -0.01(-0.53%)
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.