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 (%)
Mar 27, 2024 1.130 1.135 1.120 1.130 6,334 -0.01(-0.88%)
Mar 26, 2024 1.120 1.140 1.110 1.140 15,268 +0.01(+0.88%)
Mar 25, 2024 1.130 1.160 1.120 1.130 18,592 -0.01(-0.88%)
Mar 22, 2024 1.160 1.160 1.120 1.140 43,537 +0.00(+0.00%)
Mar 21, 2024 1.170 1.180 1.140 1.140 29,317 -0.01(-0.87%)
Mar 20, 2024 1.150 1.180 1.140 1.150 43,198 +0.00(+0.00%)
Mar 19, 2024 1.140 1.200 1.140 1.150 11,206 +0.00(+0.00%)
Mar 18, 2024 1.210 1.210 1.150 1.150 12,262 -0.05(-4.17%)
Mar 15, 2024 1.170 1.230 1.170 1.200 34,503 +0.03(+2.56%)
Mar 14, 2024 1.150 1.170 1.140 1.170 42,269 +0.04(+3.54%)
Mar 13, 2024 1.150 1.170 1.130 1.130 27,485 +0.00(+0.00%)
Mar 12, 2024 1.120 1.170 1.120 1.130 16,258 +0.01(+0.89%)
Mar 11, 2024 1.110 1.160 1.110 1.120 24,184 +0.01(+0.90%)
Mar 08, 2024 1.160 1.206 1.110 1.110 13,827 -0.02(-1.77%)
Mar 07, 2024 1.150 1.170 1.110 1.130 17,106 -0.03(-2.59%)
Mar 06, 2024 1.250 1.250 1.140 1.160 36,625 -0.05(-4.13%)
Mar 05, 2024 1.210 1.220 1.180 1.210 20,250 +0.00(+0.00%)
Mar 04, 2024 1.250 1.310 1.210 1.210 28,244 -0.05(-3.97%)
Mar 01, 2024 1.360 1.370 1.210 1.260 25,273 -0.09(-6.67%)
Feb 29, 2024 1.340 1.360 1.320 1.350 30,789 +0.03(+2.27%)
Feb 28, 2024 1.380 1.382 1.300 1.320 32,360 -0.01(-0.75%)
Feb 27, 2024 1.300 1.350 1.300 1.330 24,188 +0.00(+0.00%)
Feb 26, 2024 1.240 1.360 1.222 1.330 28,203 +0.00(+0.00%)
Feb 23, 2024 1.270 1.350 1.250 1.330 53,393 +0.06(+4.72%)
Feb 22, 2024 1.220 1.270 1.220 1.270 20,212 +0.03(+2.42%)
Feb 21, 2024 1.240 1.280 1.225 1.240 23,951 +0.00(+0.00%)
Feb 20, 2024 1.240 1.300 1.230 1.240 33,251 +0.01(+0.81%)
Feb 16, 2024 1.220 1.240 1.210 1.230 47,725 +0.04(+3.36%)
Feb 15, 2024 1.200 1.210 1.160 1.190 35,886 +0.02(+1.71%)
Feb 14, 2024 1.110 1.180 1.110 1.170 27,547 +0.05(+4.46%)
Feb 13, 2024 1.110 1.180 1.110 1.120 18,736 +0.01(+0.90%)
Feb 12, 2024 1.160 1.160 1.110 1.110 10,401 -0.03(-2.63%)
Feb 09, 2024 1.140 1.200 1.140 1.140 39,443 -0.02(-1.72%)
Feb 08, 2024 1.130 1.170 1.130 1.160 14,529 +0.00(+0.00%)
Feb 07, 2024 1.130 1.160 1.120 1.160 21,555 +0.02(+2.20%)
Feb 06, 2024 1.130 1.150 1.130 1.135 23,868 +0.01(+1.34%)
Feb 05, 2024 1.170 1.170 1.110 1.120 18,518 -0.02(-1.75%)
Feb 02, 2024 1.140 1.150 1.070 1.140 42,442 +0.01(+0.88%)
Feb 01, 2024 1.140 1.159 1.110 1.130 27,153 +0.02(+1.80%)
Jan 31, 2024 1.130 1.148 1.110 1.110 15,610 -0.02(-1.77%)
Jan 30, 2024 1.120 1.160 1.110 1.130 75,553 -0.04(-3.42%)
Jan 29, 2024 1.080 1.170 1.070 1.170 419,258 +0.10(+9.35%)
Jan 26, 2024 1.040 1.080 1.030 1.070 24,885 +0.01(+0.94%)
Jan 25, 2024 1.010 1.080 1.010 1.060 23,982 +0.02(+1.92%)
Jan 24, 2024 1.030 1.100 1.030 1.040 14,062 -0.01(-0.95%)
Jan 23, 2024 1.010 1.070 1.010 1.050 11,055 +0.02(+1.94%)
Jan 22, 2024 1.050 1.100 1.024 1.030 14,089 -0.04(-3.74%)
Jan 19, 2024 1.100 1.100 1.040 1.070 29,518 +0.03(+2.88%)
Jan 18, 2024 1.070 1.090 1.040 1.040 24,990 -0.01(-0.95%)
Jan 17, 2024 1.060 1.080 1.040 1.050 12,017 -0.01(-0.94%)
Jan 16, 2024 1.060 1.061 1.050 1.060 12,418 +0.01(+0.94%)
Jan 12, 2024 1.040 1.080 1.040 1.050 14,806 +0.01(+1.40%)
Jan 11, 2024 1.051 1.070 1.010 1.036 28,419 -0.04(-3.67%)
Jan 10, 2024 1.120 1.115 1.070 1.075 18,542 -0.04(-3.15%)
Jan 09, 2024 1.140 1.140 1.070 1.110 25,394 -0.02(-1.77%)
Jan 08, 2024 1.130 1.140 1.080 1.130 13,035 +0.01(+0.89%)
Jan 05, 2024 1.100 1.150 1.050 1.120 59,227 +0.03(+2.75%)
Jan 04, 2024 1.021 1.090 1.021 1.090 34,866 +0.06(+5.83%)
Jan 03, 2024 1.010 1.040 1.010 1.030 16,398 +0.00(+0.00%)
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.