NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.190
0.00 (0.00%)
Dec 26, 2025, 4:00 PM EST - Market closed
NanoViricides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | - | 266,801 |
| Dec 24, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 148,353 |
| Dec 23, 2025 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 149,882 |
| Dec 22, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 185,695 |
| Dec 19, 2025 | 1.20 | 1.31 | 1.20 | 1.24 | 1.24 | 2.48% | 358,832 |
| Dec 18, 2025 | 1.27 | 1.30 | 1.21 | 1.21 | 1.21 | -2.42% | 228,633 |
| Dec 17, 2025 | 1.35 | 1.35 | 1.24 | 1.24 | 1.24 | -3.88% | 248,923 |
| Dec 16, 2025 | 1.27 | 1.39 | 1.27 | 1.29 | 1.29 | 4.88% | 388,546 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -1.60% | 290,869 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 317,173 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -1.52% | 295,701 |
| Dec 10, 2025 | 1.37 | 1.40 | 1.28 | 1.32 | 1.32 | -3.65% | 271,428 |
| Dec 9, 2025 | 1.47 | 1.49 | 1.33 | 1.37 | 1.37 | -4.20% | 476,023 |
| Dec 8, 2025 | 1.25 | 1.49 | 1.23 | 1.43 | 1.43 | 16.26% | 1,088,918 |
| Dec 5, 2025 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | 0.82% | 337,431 |
| Dec 4, 2025 | 1.11 | 1.25 | 1.10 | 1.22 | 1.22 | 9.91% | 329,023 |
| Dec 3, 2025 | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 250,656 |
| Dec 2, 2025 | 1.14 | 1.19 | 1.09 | 1.09 | 1.09 | -2.68% | 394,434 |
| Dec 1, 2025 | 1.22 | 1.25 | 1.10 | 1.12 | 1.12 | -8.20% | 493,688 |
| Nov 28, 2025 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 92,557 |
| Nov 26, 2025 | 1.17 | 1.28 | 1.17 | 1.26 | 1.26 | 7.69% | 211,166 |
| Nov 25, 2025 | 1.20 | 1.25 | 1.16 | 1.17 | 1.17 | -5.65% | 206,442 |
| Nov 24, 2025 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -2.36% | 217,312 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.22 | 1.27 | 1.27 | 2.42% | 197,869 |
| Nov 20, 2025 | 1.42 | 1.47 | 1.24 | 1.24 | 1.24 | -12.06% | 450,852 |
| Nov 19, 2025 | 1.40 | 1.56 | 1.38 | 1.41 | 1.41 | 2.17% | 449,342 |
| Nov 18, 2025 | 1.44 | 1.55 | 1.37 | 1.38 | 1.38 | -5.48% | 359,125 |
| Nov 17, 2025 | 1.50 | 1.53 | 1.43 | 1.46 | 1.46 | 2.82% | 304,947 |
| Nov 14, 2025 | 1.30 | 1.52 | 1.30 | 1.42 | 1.42 | 5.19% | 448,205 |
| Nov 13, 2025 | 1.46 | 1.51 | 1.35 | 1.35 | 1.35 | -10.00% | 273,916 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.47 | 1.50 | 1.50 | -5.66% | 371,264 |
| Nov 11, 2025 | 1.61 | 1.68 | 1.55 | 1.59 | 1.59 | -5.36% | 399,676 |
| Nov 10, 2025 | 1.89 | 2.03 | 1.65 | 1.68 | 1.68 | -8.70% | 711,701 |
| Nov 7, 2025 | 1.85 | 1.92 | 1.76 | 1.84 | 1.84 | -3.16% | 300,227 |
| Nov 6, 2025 | 2.08 | 2.11 | 1.86 | 1.90 | 1.90 | -3.55% | 517,118 |
| Nov 5, 2025 | 1.94 | 2.23 | 1.94 | 1.97 | 1.97 | 3.14% | 799,139 |
| Nov 4, 2025 | 2.04 | 2.20 | 1.81 | 1.91 | 1.91 | -5.91% | 680,454 |
| Nov 3, 2025 | 1.65 | 2.07 | 1.65 | 2.03 | 2.03 | 22.29% | 894,488 |
| Oct 31, 2025 | 1.72 | 1.75 | 1.65 | 1.66 | 1.66 | -2.35% | 180,056 |
| Oct 30, 2025 | 1.86 | 1.87 | 1.65 | 1.70 | 1.70 | -8.60% | 405,738 |
| Oct 29, 2025 | 1.54 | 1.86 | 1.54 | 1.86 | 1.86 | 21.57% | 1,288,022 |
| Oct 28, 2025 | 1.63 | 1.64 | 1.51 | 1.53 | 1.53 | -4.97% | 172,423 |
| Oct 27, 2025 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | 5.23% | 352,689 |
| Oct 24, 2025 | 1.44 | 1.56 | 1.44 | 1.53 | 1.53 | 6.84% | 255,341 |
| Oct 23, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.56% | 102,942 |
| Oct 22, 2025 | 1.48 | 1.50 | 1.40 | 1.44 | 1.44 | -2.70% | 476,476 |
| Oct 21, 2025 | 1.54 | 1.54 | 1.43 | 1.48 | 1.48 | -2.63% | 285,092 |
| Oct 20, 2025 | 1.54 | 1.57 | 1.45 | 1.52 | 1.52 | 1.33% | 553,329 |
| Oct 17, 2025 | 1.47 | 1.63 | 1.45 | 1.50 | 1.50 | 3.45% | 584,620 |
| Oct 16, 2025 | 1.48 | 1.49 | 1.40 | 1.45 | 1.45 | 0.69% | 249,550 |