NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.180
+0.050 (4.42%)
Jan 16, 2026, 4:00 PM EST - Market closed
NanoViricides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -3.13% | 121,517 |
| Jan 6, 2026 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 312,993 |
| Jan 5, 2026 | 1.22 | 1.31 | 1.18 | 1.30 | 1.30 | 7.44% | 628,428 |
| Jan 2, 2026 | 1.15 | 1.24 | 1.14 | 1.21 | 1.21 | 7.08% | 300,121 |
| Dec 31, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 264,135 |
| Dec 30, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -1.79% | 298,627 |
| Dec 29, 2025 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -5.88% | 312,893 |
| 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 |