UK markets close in 3 hours 32 minutes

NanoViricides, Inc. (NNVC)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.1300-0.0700 (-5.83%)
At close: 04:00PM EDT
1.1600 +0.03 (+2.65%)
After hours: 06:21PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20241.23001.23001.13001.13001.13007,900
30 Apr 20241.16001.27001.14001.20001.200062,800
29 Apr 20241.10001.13001.10001.13001.130025,600
26 Apr 20241.10001.13001.10001.10001.10005,700
25 Apr 20241.11001.15001.03001.11001.110026,300
24 Apr 20241.14001.15001.13001.15001.150014,000
23 Apr 20241.20001.20001.11001.14001.140011,600
22 Apr 20241.10001.17001.10001.12001.120014,800
19 Apr 20241.19001.19001.09001.10001.100022,300
18 Apr 20241.15001.21001.15001.18001.180013,100
17 Apr 20241.18001.23001.15001.16001.16007,700
16 Apr 20241.17001.22001.17001.18001.18008,600
15 Apr 20241.25001.29001.13001.15001.150075,200
12 Apr 20241.30001.34001.25001.25001.250013,600
11 Apr 20241.36001.36001.25001.27001.270024,400
10 Apr 20241.35001.41001.28001.31001.310032,500
09 Apr 20241.41001.45001.34001.36001.360016,700
08 Apr 20241.34001.42001.32001.39001.390035,500
05 Apr 20241.38001.48001.31001.37001.370065,500
04 Apr 20241.29001.50001.27001.37001.3700159,400
03 Apr 20241.24001.28001.22001.28001.280010,200
02 Apr 20241.19001.30001.19001.27001.270038,400
01 Apr 20241.15001.36001.14001.30001.3000121,200
28 Mar 20241.12001.18001.12001.16001.160023,200
27 Mar 20241.13001.14001.12001.13001.13006,300
26 Mar 20241.12001.14001.11001.14001.140015,200
25 Mar 20241.13001.16001.12001.13001.130018,600
22 Mar 20241.16001.16001.12001.14001.140043,500
21 Mar 20241.17001.18001.14001.14001.140029,300
20 Mar 20241.15001.18001.14001.15001.150043,200
19 Mar 20241.14001.20001.14001.15001.150011,200
18 Mar 20241.21001.21001.15001.15001.150012,300
15 Mar 20241.17001.23001.17001.20001.200034,500
14 Mar 20241.15001.17001.14001.17001.170042,300
13 Mar 20241.15001.17001.13001.13001.130027,500
12 Mar 20241.12001.17001.12001.13001.130016,300
11 Mar 20241.11001.16001.11001.12001.120024,200
08 Mar 20241.16001.21001.11001.11001.110013,800
07 Mar 20241.15001.17001.11001.13001.130017,100
06 Mar 20241.25001.25001.14001.16001.160036,600
05 Mar 20241.21001.22001.18001.21001.210020,300
04 Mar 20241.25001.31001.21001.21001.210028,500
01 Mar 20241.36001.37001.21001.26001.260025,300
29 Feb 20241.34001.36001.32001.35001.350030,800
28 Feb 20241.38001.38001.30001.32001.320032,400
27 Feb 20241.30001.35001.30001.33001.330024,200
26 Feb 20241.24001.36001.22001.33001.330028,200
23 Feb 20241.27001.35001.25001.33001.330053,400
22 Feb 20241.22001.27001.22001.27001.270020,200
21 Feb 20241.24001.28001.23001.24001.240024,000
20 Feb 20241.24001.30001.23001.24001.240033,200
16 Feb 20241.22001.24001.21001.23001.230047,700
15 Feb 20241.20001.21001.16001.19001.190035,900
14 Feb 20241.11001.18001.11001.17001.170027,500
13 Feb 20241.11001.18001.11001.12001.120018,700
12 Feb 20241.16001.16001.11001.11001.110010,400
09 Feb 20241.14001.20001.14001.14001.140039,400
08 Feb 20241.13001.17001.13001.16001.160014,500
07 Feb 20241.13001.16001.12001.16001.160021,600
06 Feb 20241.13001.15001.13001.14001.140023,900
05 Feb 20241.17001.17001.11001.12001.120019,500
02 Feb 20241.14001.15001.07001.14001.140042,400
01 Feb 20241.14001.16001.11001.13001.130027,200
31 Jan 20241.13001.15001.11001.11001.110015,600
30 Jan 20241.12001.16001.11001.13001.130075,600
29 Jan 20241.08001.17001.07001.17001.1700419,300
26 Jan 20241.04001.08001.03001.07001.070024,900
25 Jan 20241.01001.08001.01001.06001.060024,000
24 Jan 20241.03001.10001.03001.04001.040014,100
23 Jan 20241.01001.07001.01001.05001.050011,100
22 Jan 20241.05001.10001.02001.03001.030014,100
19 Jan 20241.10001.10001.04001.07001.070029,500
18 Jan 20241.07001.09001.04001.04001.040025,000
17 Jan 20241.06001.08001.04001.05001.050012,000
16 Jan 20241.06001.06001.05001.06001.060012,700
12 Jan 20241.04001.08001.04001.05001.050014,800
11 Jan 20241.05001.07001.01001.04001.040028,400
10 Jan 20241.12001.12001.07001.08001.080018,500
09 Jan 20241.14001.14001.07001.11001.110025,400
08 Jan 20241.13001.14001.08001.13001.130013,000
05 Jan 20241.10001.15001.05001.12001.120059,200
04 Jan 20241.02001.09001.02001.09001.090034,900
03 Jan 20241.01001.04001.01001.03001.030016,400
02 Jan 20241.01001.06001.01001.03001.030024,500
29 Dec 20231.06001.08001.00001.02001.0200121,700
28 Dec 20231.07001.12001.05001.07001.070049,300
27 Dec 20231.08001.12001.04001.10001.100049,300
26 Dec 20231.07001.08001.04001.04001.040092,400
22 Dec 20231.09001.10001.07001.08001.080018,800
21 Dec 20231.09001.13001.06001.06001.060023,500
20 Dec 20231.09001.12001.05001.10001.100031,100
19 Dec 20231.09001.12001.08001.12001.120016,800
18 Dec 20231.06001.12001.06001.10001.100024,300
15 Dec 20231.13001.19001.09001.09001.090039,400
14 Dec 20231.16001.19001.13001.14001.140018,500
13 Dec 20231.19001.20001.13001.16001.160023,200
12 Dec 20231.16001.21001.12001.15001.150043,100
11 Dec 20231.18001.21001.17001.17001.170027,300
08 Dec 20231.14001.20001.14001.18001.180033,100
07 Dec 20231.18001.18001.14001.16001.160014,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...