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

Nanoviricides Inc (NY: NNVC )

1.100 -0.010 (-0.89%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 26, 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 (%)
Mar 29, 2019 5.740 6.000 5.300 5.400 15,925 -0.33(-5.82%)
Mar 28, 2019 5.400 5.800 5.400 5.734 8,238 +0.33(+6.19%)
Mar 27, 2019 5.920 6.144 5.300 5.400 24,209 -0.50(-8.47%)
Mar 26, 2019 7.000 7.300 5.840 5.900 36,757 -0.32(-5.14%)
Mar 25, 2019 6.000 6.550 5.722 6.220 12,521 +0.12(+1.97%)
Mar 22, 2019 5.900 6.100 5.800 6.100 4,175 +0.10(+1.67%)
Mar 21, 2019 6.200 6.508 5.702 6.000 7,793 +0.06(+1.01%)
Mar 20, 2019 5.800 6.000 5.500 5.940 12,557 +0.44(+8.00%)
Mar 19, 2019 5.400 5.800 5.400 5.500 11,535 +0.00(+0.04%)
Mar 18, 2019 5.340 5.700 5.300 5.498 7,150 +0.20(+3.74%)
Mar 15, 2019 5.400 6.000 5.300 5.300 15,310 -0.20(-3.57%)
Mar 14, 2019 5.600 5.980 5.300 5.496 5,326 +0.05(+0.84%)
Mar 13, 2019 5.980 5.996 5.400 5.450 10,912 -0.55(-9.17%)
Mar 12, 2019 6.200 6.402 5.272 6.000 21,321 +0.20(+3.38%)
Mar 11, 2019 5.800 6.000 5.622 5.804 6,436 +0.00(+0.07%)
Mar 08, 2019 6.200 6.400 5.600 5.800 8,190 -0.20(-3.33%)
Mar 07, 2019 6.200 6.200 5.400 6.000 23,347 +0.00(+0.00%)
Mar 06, 2019 6.450 6.692 5.800 6.000 21,623 -0.20(-3.23%)
Mar 05, 2019 7.400 8.000 6.200 6.200 50,468 -0.60(-8.82%)
Mar 04, 2019 8.000 8.600 6.600 6.800 21,792 -1.00(-12.82%)
Mar 01, 2019 8.200 8.200 7.600 7.800 14,385 +0.20(+2.63%)
Feb 28, 2019 9.000 9.000 7.400 7.600 29,523 -0.42(-5.26%)
Feb 27, 2019 11.35 12.40 7.440 8.022 185,166 -3.58(-30.84%)
Feb 26, 2019 11.40 13.60 10.60 11.60 188,593 +3.26(+39.09%)
Feb 25, 2019 8.002 8.358 7.846 8.340 1,892 +0.34(+4.25%)
Feb 22, 2019 8.000 8.400 8.000 8.000 2,720 -0.02(-0.27%)
Feb 21, 2019 8.080 8.496 8.020 8.022 1,280 -0.22(-2.65%)
Feb 20, 2019 8.240 8.796 8.040 8.240 1,927 -0.36(-4.19%)
Feb 19, 2019 8.400 9.200 8.000 8.600 2,378 +0.80(+10.26%)
Feb 15, 2019 8.000 8.600 7.800 7.800 15,055 -0.63(-7.47%)
Feb 14, 2019 8.040 8.700 8.020 8.430 4,001 -0.26(-2.99%)
Feb 13, 2019 8.714 9.000 7.800 8.690 4,273 +0.23(+2.72%)
Feb 12, 2019 7.400 9.000 7.400 8.460 4,262 +0.82(+10.70%)
Feb 11, 2019 7.680 8.260 7.400 7.642 2,725 -0.56(-6.80%)
Feb 08, 2019 7.700 8.800 7.560 8.200 3,995 -0.10(-1.20%)
Feb 07, 2019 9.760 9.800 7.800 8.300 12,436 -1.24(-13.00%)
Feb 06, 2019 8.600 9.800 8.600 9.540 22,130 +0.74(+8.41%)
Feb 05, 2019 7.800 9.200 7.400 8.800 21,920 +1.80(+25.71%)
Feb 04, 2019 6.400 8.400 6.400 7.000 18,714 +0.70(+11.11%)
Feb 01, 2019 6.200 6.400 6.000 6.300 1,495 +0.34(+5.70%)
Jan 31, 2019 6.580 6.580 5.960 5.960 1,659 +0.00(+0.03%)
Jan 30, 2019 5.900 6.780 5.900 5.958 2,853 +0.06(+0.98%)
Jan 29, 2019 5.720 6.200 5.506 5.900 2,493 -0.10(-1.67%)
Jan 28, 2019 5.500 6.000 5.500 6.000 1,136 +0.30(+5.26%)
Jan 25, 2019 5.500 5.800 5.500 5.700 2,760 +0.24(+4.40%)
Jan 24, 2019 5.798 5.800 5.402 5.460 1,750 +0.00(+0.04%)
Jan 23, 2019 5.700 6.000 5.394 5.458 8,367 -0.14(-2.54%)
Jan 22, 2019 5.220 6.200 5.212 5.600 10,313 +0.40(+7.69%)
Jan 18, 2019 5.600 5.600 5.200 5.200 3,220 -0.03(-0.54%)
Jan 17, 2019 5.202 5.600 5.202 5.228 1,409 -0.07(-1.32%)
Jan 16, 2019 5.512 5.800 5.226 5.298 1,062 +0.05(+0.91%)
Jan 15, 2019 5.920 5.980 5.220 5.250 4,563 -0.43(-7.57%)
Jan 14, 2019 6.000 6.000 5.640 5.680 8,500 +0.08(+1.43%)
Jan 11, 2019 5.600 5.800 5.600 5.600 2,585 +0.20(+3.70%)
Jan 10, 2019 5.800 5.800 5.072 5.400 3,065 -0.38(-6.64%)
Jan 09, 2019 5.800 5.800 5.000 5.784 5,064 -0.02(-0.28%)
Jan 08, 2019 5.046 5.800 5.046 5.800 7,555 +0.70(+13.73%)
Jan 07, 2019 5.400 5.800 5.046 5.100 9,416 -0.30(-5.56%)
Jan 04, 2019 6.000 6.400 5.400 5.400 9,550 -0.22(-3.91%)
Jan 03, 2019 4.600 6.000 4.600 5.620 6,477 +1.12(+24.78%)
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.