Skip to main content

Nanoviricides Inc (NY: NNVC )

1.490 +0.120 (+8.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.380 1.515 1.380 1.490 285,016 +0.12(+8.76%)
Oct 10, 2024 1.390 1.397 1.350 1.370 81,030 -0.01(-0.72%)
Oct 09, 2024 1.450 1.450 1.375 1.380 114,148 -0.04(-2.82%)
Oct 08, 2024 1.440 1.510 1.380 1.420 344,972 +0.05(+3.65%)
Oct 07, 2024 1.490 1.500 1.330 1.370 179,357 -0.10(-6.80%)
Oct 04, 2024 1.410 1.470 1.400 1.470 86,277 +0.06(+4.26%)
Oct 03, 2024 1.490 1.500 1.400 1.410 154,157 -0.08(-5.37%)
Oct 02, 2024 1.500 1.600 1.430 1.490 695,417 +0.03(+2.05%)
Oct 01, 2024 1.480 1.500 1.440 1.460 70,824 -0.04(-2.67%)
Sep 30, 2024 1.390 1.510 1.390 1.500 182,580 +0.05(+3.45%)
Sep 27, 2024 1.440 1.493 1.400 1.450 110,857 +0.03(+2.11%)
Sep 26, 2024 1.490 1.530 1.410 1.420 607,330 +0.07(+5.19%)
Sep 25, 2024 1.420 1.464 1.330 1.350 98,779 -0.10(-6.90%)
Sep 24, 2024 1.580 1.590 1.420 1.450 166,849 -0.09(-5.84%)
Sep 23, 2024 1.580 1.640 1.505 1.540 97,647 -0.03(-1.91%)
Sep 20, 2024 1.520 1.580 1.520 1.570 71,482 -0.01(-0.63%)
Sep 19, 2024 1.700 1.745 1.560 1.580 121,122 -0.08(-4.82%)
Sep 18, 2024 1.570 1.680 1.550 1.660 81,235 +0.07(+4.40%)
Sep 17, 2024 1.550 1.615 1.508 1.590 57,324 +0.09(+6.00%)
Sep 16, 2024 1.600 1.640 1.490 1.500 104,095 -0.11(-6.83%)
Sep 13, 2024 1.690 1.720 1.590 1.610 126,317 -0.07(-4.17%)
Sep 12, 2024 1.610 1.680 1.580 1.680 53,081 +0.05(+3.07%)
Sep 11, 2024 1.580 1.650 1.550 1.630 59,757 +0.03(+1.87%)
Sep 10, 2024 1.530 1.650 1.520 1.600 83,356 +0.06(+3.90%)
Sep 09, 2024 1.660 1.690 1.530 1.540 197,209 -0.15(-8.88%)
Sep 06, 2024 1.800 1.800 1.660 1.690 175,033 -0.10(-5.59%)
Sep 05, 2024 1.750 1.850 1.740 1.790 305,123 +0.05(+2.87%)
Sep 04, 2024 1.780 1.860 1.720 1.740 157,642 -0.04(-2.25%)
Sep 03, 2024 1.900 1.919 1.770 1.780 155,613 -0.17(-8.72%)
Aug 30, 2024 1.910 1.970 1.860 1.950 127,832 +0.07(+3.72%)
Aug 29, 2024 1.950 2.020 1.833 1.880 276,004 -0.03(-1.57%)
Aug 28, 2024 1.930 2.017 1.860 1.910 266,962 -0.10(-4.98%)
Aug 27, 2024 1.960 2.070 1.900 2.010 409,243 +0.01(+0.50%)
Aug 26, 2024 1.920 2.000 1.830 2.000 307,016 +0.10(+5.26%)
Aug 23, 2024 1.850 1.970 1.840 1.900 244,005 +0.06(+3.26%)
Aug 22, 2024 2.000 2.000 1.810 1.840 369,289 -0.19(-9.36%)
Aug 21, 2024 1.900 2.120 1.870 2.030 661,359 +0.20(+10.93%)
Aug 20, 2024 2.000 2.028 1.800 1.830 223,930 -0.23(-11.17%)
Aug 19, 2024 2.300 2.340 1.920 2.060 1,139,259 -0.11(-5.07%)
Aug 16, 2024 1.910 2.280 1.880 2.170 638,633 +0.27(+14.21%)
Aug 15, 2024 2.020 2.020 1.820 1.900 143,490 -0.01(-0.52%)
Aug 14, 2024 1.700 1.955 1.700 1.910 219,116 +0.17(+9.77%)
Aug 13, 2024 1.770 1.830 1.690 1.740 57,201 -0.03(-1.69%)
Aug 12, 2024 1.940 1.940 1.700 1.770 199,644 -0.12(-6.35%)
Aug 09, 2024 1.930 1.990 1.860 1.890 76,738 -0.01(-0.53%)
Aug 08, 2024 2.000 2.050 1.810 1.900 213,379 -0.08(-4.04%)
Aug 07, 2024 2.080 2.108 1.950 1.980 77,135 -0.08(-3.88%)
Aug 06, 2024 2.000 2.121 1.970 2.060 53,147 +0.04(+1.98%)
Aug 05, 2024 1.960 2.040 1.919 2.020 195,499 -0.08(-3.81%)
Aug 02, 2024 2.100 2.100 1.950 2.100 110,830 +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.