NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.210
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
1.228
+0.018 (1.51%)
After-hours: Mar 28, 2025, 5:59 PM EST
NanoViricides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.24 | 1.25 | 1.16 | 1.21 | 1.21 | - | 93,130 |
| Mar 27, 2025 | 1.26 | 1.30 | 1.19 | 1.21 | 1.21 | -4.72% | 105,494 |
| Mar 26, 2025 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 47,015 |
| Mar 25, 2025 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | -3.76% | 43,496 |
| Mar 24, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 76,716 |
| Mar 21, 2025 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -1.52% | 88,923 |
| Mar 20, 2025 | 1.34 | 1.37 | 1.30 | 1.32 | 1.32 | 2.33% | 176,645 |
| Mar 19, 2025 | 1.21 | 1.32 | 1.21 | 1.29 | 1.29 | 3.20% | 129,227 |
| Mar 18, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -4.58% | 71,255 |
| Mar 17, 2025 | 1.25 | 1.33 | 1.23 | 1.31 | 1.31 | 6.50% | 176,676 |
| Mar 14, 2025 | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | 1.65% | 86,857 |
| Mar 13, 2025 | 1.22 | 1.26 | 1.18 | 1.21 | 1.21 | -1.63% | 98,609 |
| Mar 12, 2025 | 1.30 | 1.31 | 1.21 | 1.23 | 1.23 | -4.65% | 129,716 |
| Mar 11, 2025 | 1.15 | 1.29 | 1.13 | 1.29 | 1.29 | 11.21% | 140,570 |
| Mar 10, 2025 | 1.26 | 1.30 | 1.13 | 1.16 | 1.16 | -8.66% | 139,854 |
| Mar 7, 2025 | 1.27 | 1.30 | 1.19 | 1.27 | 1.27 | -3.79% | 250,418 |
| Mar 6, 2025 | 1.25 | 1.34 | 1.24 | 1.32 | 1.32 | 7.32% | 140,911 |
| Mar 5, 2025 | 1.22 | 1.28 | 1.19 | 1.23 | 1.23 | 1.65% | 181,956 |
| Mar 4, 2025 | 1.17 | 1.23 | 1.11 | 1.21 | 1.21 | 1.68% | 963,405 |
| Mar 3, 2025 | 1.28 | 1.31 | 1.18 | 1.19 | 1.19 | -9.85% | 157,369 |
| Feb 28, 2025 | 1.37 | 1.37 | 1.27 | 1.32 | 1.32 | -1.49% | 165,031 |
| Feb 27, 2025 | 1.33 | 1.36 | 1.28 | 1.34 | 1.34 | 2.29% | 99,186 |
| Feb 26, 2025 | 1.30 | 1.34 | 1.26 | 1.31 | 1.31 | 3.97% | 75,143 |
| Feb 25, 2025 | 1.45 | 1.47 | 1.23 | 1.26 | 1.26 | -11.27% | 192,226 |
| Feb 24, 2025 | 1.55 | 1.55 | 1.40 | 1.42 | 1.42 | -5.33% | 317,537 |
| Feb 21, 2025 | 1.48 | 1.55 | 1.45 | 1.50 | 1.50 | 3.45% | 422,865 |
| Feb 20, 2025 | 1.42 | 1.55 | 1.40 | 1.45 | 1.45 | 5.84% | 493,017 |
| Feb 19, 2025 | 1.35 | 1.38 | 1.32 | 1.37 | 1.37 | 1.48% | 128,696 |
| Feb 18, 2025 | 1.38 | 1.44 | 1.30 | 1.35 | 1.35 | - | 188,747 |
| Feb 14, 2025 | 1.43 | 1.47 | 1.33 | 1.35 | 1.35 | 4.65% | 263,136 |
| Feb 13, 2025 | 1.40 | 1.42 | 1.27 | 1.29 | 1.29 | -7.86% | 237,407 |
| Feb 12, 2025 | 1.37 | 1.50 | 1.33 | 1.40 | 1.40 | 5.26% | 414,011 |
| Feb 11, 2025 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 1.53% | 245,285 |
| Feb 10, 2025 | 1.20 | 1.32 | 1.15 | 1.31 | 1.31 | 11.97% | 378,183 |
| Feb 7, 2025 | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -4.88% | 149,411 |
| Feb 6, 2025 | 1.31 | 1.32 | 1.21 | 1.23 | 1.23 | -5.38% | 138,751 |
| Feb 5, 2025 | 1.24 | 1.35 | 1.24 | 1.30 | 1.30 | 14.04% | 1,128,084 |
| Feb 4, 2025 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 96,655 |
| Feb 3, 2025 | 1.17 | 1.19 | 1.12 | 1.17 | 1.17 | -2.50% | 154,140 |
| Jan 31, 2025 | 1.09 | 1.25 | 1.09 | 1.20 | 1.20 | 12.15% | 688,939 |
| Jan 30, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | -0.93% | 161,069 |
| Jan 29, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -1.82% | 191,203 |
| Jan 28, 2025 | 1.09 | 1.10 | 1.03 | 1.10 | 1.10 | 1.85% | 267,861 |
| Jan 27, 2025 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -2.70% | 475,400 |
| Jan 24, 2025 | 1.12 | 1.17 | 1.11 | 1.11 | 1.11 | -0.89% | 242,535 |
| Jan 23, 2025 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | -5.88% | 200,529 |
| Jan 22, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 6.25% | 172,617 |
| Jan 21, 2025 | 1.18 | 1.19 | 1.09 | 1.12 | 1.12 | -5.88% | 261,485 |
| Jan 17, 2025 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -0.83% | 235,805 |
| Jan 16, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | - | 239,724 |