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 (-0.90%)
Official Closing Price Updated: 8:00 PM 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 (%)
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%)
Jan 02, 2024 1.010 1.060 1.007 1.030 22,541 +0.01(+0.98%)
Dec 29, 2023 1.060 1.080 1.000 1.020 122,010 -0.05(-4.67%)
Dec 28, 2023 1.070 1.118 1.050 1.070 49,339 -0.03(-2.73%)
Dec 27, 2023 1.080 1.120 1.040 1.100 48,931 +0.06(+5.74%)
Dec 26, 2023 1.070 1.080 1.040 1.040 92,397 -0.04(-3.68%)
Dec 22, 2023 1.090 1.097 1.069 1.080 18,892 +0.02(+1.89%)
Dec 21, 2023 1.090 1.130 1.060 1.060 23,468 -0.04(-3.64%)
Dec 20, 2023 1.090 1.120 1.053 1.100 31,119 -0.02(-1.79%)
Dec 19, 2023 1.090 1.120 1.080 1.120 16,797 +0.02(+1.82%)
Dec 18, 2023 1.060 1.120 1.060 1.100 24,278 +0.01(+0.92%)
Dec 15, 2023 1.130 1.190 1.090 1.090 39,417 -0.05(-4.39%)
Dec 14, 2023 1.160 1.190 1.130 1.140 18,483 -0.02(-1.72%)
Dec 13, 2023 1.190 1.197 1.130 1.160 23,202 +0.01(+0.87%)
Dec 12, 2023 1.160 1.210 1.122 1.150 43,105 -0.02(-1.71%)
Dec 11, 2023 1.180 1.210 1.170 1.170 27,287 -0.01(-0.43%)
Dec 08, 2023 1.140 1.200 1.140 1.175 35,071 +0.02(+1.73%)
Dec 07, 2023 1.180 1.180 1.140 1.155 14,895 -0.01(-1.28%)
Dec 06, 2023 1.150 1.200 1.138 1.170 30,477 +0.00(+0.00%)
Dec 05, 2023 1.180 1.198 1.120 1.170 14,383 -0.01(-0.51%)
Dec 04, 2023 1.220 1.234 1.110 1.176 37,163 -0.02(-2.00%)
Dec 01, 2023 1.150 1.200 1.110 1.200 31,123 +0.05(+4.35%)
Nov 30, 2023 1.170 1.170 1.120 1.150 22,140 -0.02(-1.71%)
Nov 29, 2023 1.190 1.230 1.160 1.170 51,820 +0.01(+0.86%)
Nov 28, 2023 1.020 1.160 1.010 1.160 120,206 +0.14(+13.73%)
Nov 27, 2023 1.030 1.040 1.009 1.020 66,950 -0.02(-1.92%)
Nov 24, 2023 1.080 1.080 1.040 1.040 22,682 -0.04(-4.15%)
Nov 22, 2023 1.080 1.113 1.080 1.085 18,640 -0.01(-0.46%)
Nov 21, 2023 1.120 1.120 1.080 1.090 25,278 -0.05(-4.38%)
Nov 20, 2023 1.110 1.157 1.080 1.140 53,291 +0.04(+3.63%)
Nov 17, 2023 1.100 1.140 1.070 1.100 61,729 -0.04(-3.31%)
Nov 16, 2023 1.200 1.249 1.110 1.138 62,834 -0.07(-5.98%)
Nov 15, 2023 1.380 1.380 1.150 1.210 84,655 -0.13(-9.70%)
Nov 14, 2023 1.080 1.430 1.080 1.340 373,630 +0.14(+11.67%)
Nov 13, 2023 1.010 1.250 1.000 1.200 281,606 +0.14(+13.21%)
Nov 10, 2023 1.070 1.080 1.020 1.060 42,750 -0.01(-0.93%)
Nov 09, 2023 1.090 1.090 1.045 1.070 45,047 -0.03(-2.73%)
Nov 08, 2023 1.100 1.120 1.080 1.100 44,417 -0.01(-0.90%)
Nov 07, 2023 1.140 1.140 1.110 1.110 11,466 -0.03(-2.63%)
Nov 06, 2023 1.160 1.180 1.120 1.140 8,322 +0.00(+0.00%)
Nov 03, 2023 1.120 1.180 1.110 1.140 25,038 +0.00(+0.00%)
Nov 02, 2023 1.130 1.150 1.100 1.140 18,802 +0.02(+1.79%)
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.