NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.030
-0.020 (-1.90%)
Mar 20, 2026, 4:00 PM EDT - Market closed
NanoViricides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.03 | 1.07 | 1.00 | 1.03 | 1.03 | -1.90% | 223,718 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.00 | 1.05 | 1.05 | -6.25% | 295,920 |
| Mar 18, 2026 | 1.13 | 1.17 | 1.11 | 1.12 | 1.12 | -0.88% | 187,991 |
| Mar 17, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 102,486 |
| Mar 16, 2026 | 1.20 | 1.22 | 1.11 | 1.14 | 1.14 | -3.39% | 177,445 |
| Mar 13, 2026 | 1.16 | 1.18 | 1.08 | 1.18 | 1.18 | 1.72% | 323,271 |
| Mar 12, 2026 | 1.19 | 1.27 | 1.13 | 1.16 | 1.16 | 0.87% | 958,629 |
| Mar 11, 2026 | 0.99 | 1.15 | 0.98 | 1.15 | 1.15 | 18.32% | 946,037 |
| Mar 10, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -0.83% | 67,924 |
| Mar 9, 2026 | 0.95 | 1.03 | 0.91 | 0.98 | 0.98 | 2.12% | 273,860 |
| Mar 6, 2026 | 0.91 | 0.97 | 0.91 | 0.96 | 0.96 | 3.61% | 153,999 |
| Mar 5, 2026 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -3.13% | 77,377 |
| Mar 4, 2026 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 2.18% | 53,392 |
| Mar 3, 2026 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | -3.53% | 182,315 |
| Mar 2, 2026 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -7.62% | 203,085 |
| Feb 27, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 5.00% | 206,881 |
| Feb 26, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -2.91% | 108,465 |
| Feb 25, 2026 | 1.03 | 1.04 | 0.99 | 1.03 | 1.03 | -0.96% | 97,067 |
| Feb 24, 2026 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 2.97% | 101,539 |
| Feb 23, 2026 | 1.00 | 1.04 | 0.98 | 1.01 | 1.01 | -0.98% | 166,927 |
| Feb 20, 2026 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 268,782 |
| Feb 19, 2026 | 1.07 | 1.07 | 0.98 | 1.01 | 1.01 | -2.88% | 147,001 |
| Feb 18, 2026 | 1.02 | 1.07 | 0.96 | 1.04 | 1.04 | 0.97% | 668,829 |
| Feb 17, 2026 | 1.02 | 1.03 | 0.96 | 1.03 | 1.03 | 3.00% | 223,939 |
| Feb 13, 2026 | 0.93 | 1.02 | 0.93 | 1.00 | 1.00 | 7.53% | 220,361 |
| Feb 12, 2026 | 0.99 | 1.05 | 0.93 | 0.93 | 0.93 | -7.92% | 213,661 |
| Feb 11, 2026 | 1.02 | 1.02 | 0.94 | 1.01 | 1.01 | - | 175,237 |
| Feb 10, 2026 | 0.98 | 1.02 | 0.95 | 1.01 | 1.01 | 8.02% | 614,404 |
| Feb 9, 2026 | 0.93 | 0.98 | 0.89 | 0.94 | 0.94 | 6.25% | 323,046 |
| Feb 6, 2026 | 0.89 | 0.93 | 0.88 | 0.88 | 0.88 | 3.53% | 248,150 |
| Feb 5, 2026 | 0.90 | 0.95 | 0.85 | 0.85 | 0.85 | -5.56% | 248,330 |
| Feb 4, 2026 | 0.96 | 0.96 | 0.86 | 0.90 | 0.90 | -6.59% | 531,498 |
| Feb 3, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -1.68% | 173,652 |
| Feb 2, 2026 | 0.97 | 1.01 | 0.95 | 0.98 | 0.98 | 1.55% | 163,442 |
| Jan 30, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -3.50% | 201,322 |
| Jan 29, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -4.76% | 377,500 |
| Jan 28, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 375,805 |
| Jan 27, 2026 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -2.70% | 354,776 |
| Jan 26, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 361,136 |
| Jan 23, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 261,490 |
| Jan 22, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 196,738 |
| Jan 21, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 4.42% | 265,389 |
| Jan 20, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 222,048 |
| Jan 16, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 4.42% | 252,779 |
| Jan 15, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 173,997 |
| Jan 14, 2026 | 1.20 | 1.22 | 1.13 | 1.15 | 1.15 | -4.17% | 216,669 |
| Jan 13, 2026 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 6.19% | 336,903 |
| Jan 12, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 418,410 |
| Jan 9, 2026 | 1.21 | 1.23 | 1.12 | 1.12 | 1.12 | -7.44% | 417,900 |
| Jan 8, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -2.42% | 180,689 |