NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.180
+0.060 (5.36%)
Jan 22, 2025, 2:00 PM EST - Market open
NanoViricides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.20 | 1.22 | 1.12 | 1.20 | 1.20 | 1.69% | 343,846 |
| Jan 14, 2025 | 1.23 | 1.25 | 1.12 | 1.18 | 1.18 | -2.48% | 384,452 |
| Jan 13, 2025 | 1.38 | 1.38 | 1.20 | 1.21 | 1.21 | -10.37% | 625,748 |
| Jan 10, 2025 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -2.88% | 518,555 |
| Jan 8, 2025 | 1.51 | 1.52 | 1.38 | 1.39 | 1.39 | -9.15% | 800,247 |
| Jan 7, 2025 | 1.63 | 1.63 | 1.48 | 1.53 | 1.53 | -4.97% | 1,384,039 |
| Jan 6, 2025 | 1.51 | 1.65 | 1.42 | 1.61 | 1.61 | 7.33% | 1,742,714 |
| Jan 3, 2025 | 1.44 | 1.50 | 1.43 | 1.50 | 1.50 | 5.63% | 224,592 |
| Jan 2, 2025 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -0.70% | 219,032 |
| Dec 31, 2024 | 1.49 | 1.50 | 1.40 | 1.43 | 1.43 | -4.03% | 330,195 |
| Dec 30, 2024 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -0.67% | 723,662 |
| Dec 27, 2024 | 1.49 | 1.55 | 1.46 | 1.50 | 1.50 | -0.66% | 612,983 |
| Dec 26, 2024 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | - | 579,740 |
| Dec 24, 2024 | 1.53 | 1.53 | 1.45 | 1.51 | 1.51 | -1.31% | 284,725 |
| Dec 23, 2024 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | 2.68% | 732,772 |
| Dec 20, 2024 | 1.43 | 1.53 | 1.42 | 1.49 | 1.49 | 2.76% | 547,885 |
| Dec 19, 2024 | 1.54 | 1.55 | 1.43 | 1.45 | 1.45 | -3.33% | 553,888 |
| Dec 18, 2024 | 1.53 | 1.55 | 1.47 | 1.50 | 1.50 | 0.67% | 1,366,574 |
| Dec 17, 2024 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 227,253 |
| Dec 16, 2024 | 1.48 | 1.51 | 1.43 | 1.48 | 1.48 | - | 170,636 |
| Dec 13, 2024 | 1.49 | 1.50 | 1.43 | 1.48 | 1.48 | 0.68% | 94,521 |
| Dec 12, 2024 | 1.45 | 1.50 | 1.43 | 1.47 | 1.47 | 2.80% | 85,381 |
| Dec 11, 2024 | 1.47 | 1.51 | 1.42 | 1.43 | 1.43 | -3.38% | 132,940 |
| Dec 10, 2024 | 1.48 | 1.57 | 1.47 | 1.48 | 1.48 | -0.67% | 445,865 |
| Dec 9, 2024 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 153,040 |
| Dec 6, 2024 | 1.47 | 1.53 | 1.44 | 1.50 | 1.50 | 2.74% | 129,577 |
| Dec 5, 2024 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 5.80% | 194,028 |
| Dec 4, 2024 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -2.82% | 60,297 |
| Dec 3, 2024 | 1.43 | 1.45 | 1.37 | 1.42 | 1.42 | - | 57,512 |
| Dec 2, 2024 | 1.36 | 1.43 | 1.33 | 1.42 | 1.42 | 4.41% | 122,739 |
| Nov 29, 2024 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 38,189 |
| Nov 27, 2024 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 50,729 |
| Nov 26, 2024 | 1.37 | 1.44 | 1.36 | 1.40 | 1.40 | 2.94% | 63,250 |
| Nov 25, 2024 | 1.36 | 1.44 | 1.33 | 1.36 | 1.36 | 1.49% | 186,461 |
| Nov 22, 2024 | 1.27 | 1.37 | 1.25 | 1.34 | 1.34 | 4.69% | 133,744 |
| Nov 21, 2024 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 56,262 |
| Nov 20, 2024 | 1.39 | 1.39 | 1.28 | 1.33 | 1.33 | -2.92% | 103,668 |
| Nov 19, 2024 | 1.31 | 1.38 | 1.27 | 1.37 | 1.37 | 6.20% | 245,168 |
| Nov 18, 2024 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 4.88% | 224,268 |
| Nov 15, 2024 | 1.40 | 1.40 | 1.20 | 1.23 | 1.23 | -8.21% | 204,552 |
| Nov 14, 2024 | 1.34 | 1.39 | 1.31 | 1.34 | 1.34 | -0.74% | 89,019 |
| Nov 13, 2024 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | - | 61,391 |
| Nov 12, 2024 | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -3.57% | 185,884 |
| Nov 11, 2024 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | -2.78% | 156,447 |
| Nov 8, 2024 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 114,103 |
| Nov 7, 2024 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | 2.05% | 63,900 |
| Nov 6, 2024 | 1.58 | 1.58 | 1.44 | 1.46 | 1.46 | -2.67% | 78,491 |
| Nov 5, 2024 | 1.49 | 1.56 | 1.48 | 1.50 | 1.50 | 2.04% | 166,623 |
| Nov 4, 2024 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 3.52% | 95,006 |
| Nov 1, 2024 | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | -0.70% | 98,918 |
| Oct 31, 2024 | 1.39 | 1.50 | 1.38 | 1.43 | 1.43 | 5.15% | 309,017 |
| Oct 30, 2024 | 1.43 | 1.46 | 1.30 | 1.36 | 1.36 | -5.56% | 140,911 |
| Oct 29, 2024 | 1.54 | 1.54 | 1.43 | 1.44 | 1.44 | -5.26% | 187,856 |
| Oct 28, 2024 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | 1.67% | 142,676 |
| Oct 25, 2024 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | 0.34% | 107,553 |
| Oct 24, 2024 | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | 0.68% | 156,110 |
| Oct 23, 2024 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | -1.33% | 166,062 |
| Oct 22, 2024 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 76,938 |
| Oct 21, 2024 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | -0.68% | 104,915 |
| Oct 18, 2024 | 1.50 | 1.52 | 1.44 | 1.48 | 1.48 | -0.67% | 125,796 |
| Oct 17, 2024 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -1.32% | 158,869 |
| Oct 16, 2024 | 1.54 | 1.54 | 1.46 | 1.51 | 1.51 | 0.67% | 131,610 |
| Oct 15, 2024 | 1.45 | 1.52 | 1.44 | 1.50 | 1.50 | 4.90% | 137,108 |
| Oct 14, 2024 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | -4.03% | 112,626 |
| Oct 11, 2024 | 1.38 | 1.52 | 1.38 | 1.49 | 1.49 | 8.76% | 285,136 |
| Oct 10, 2024 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 81,681 |
| Oct 9, 2024 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -2.82% | 114,162 |
| Oct 8, 2024 | 1.44 | 1.51 | 1.38 | 1.42 | 1.42 | 3.65% | 344,972 |
| Oct 7, 2024 | 1.49 | 1.50 | 1.33 | 1.37 | 1.37 | -6.80% | 179,358 |
| Oct 4, 2024 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | 4.26% | 86,439 |
| Oct 3, 2024 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | -5.37% | 154,258 |
| Oct 2, 2024 | 1.50 | 1.60 | 1.43 | 1.49 | 1.49 | 2.05% | 695,851 |
| Oct 1, 2024 | 1.48 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 70,924 |
| Sep 30, 2024 | 1.39 | 1.51 | 1.39 | 1.50 | 1.50 | 3.45% | 182,580 |
| Sep 27, 2024 | 1.44 | 1.49 | 1.40 | 1.45 | 1.45 | 2.11% | 110,857 |
| Sep 26, 2024 | 1.49 | 1.53 | 1.41 | 1.42 | 1.42 | 5.19% | 609,009 |
| Sep 25, 2024 | 1.42 | 1.46 | 1.33 | 1.35 | 1.35 | -6.90% | 98,989 |
| Sep 24, 2024 | 1.58 | 1.59 | 1.42 | 1.45 | 1.45 | -5.84% | 166,918 |
| Sep 23, 2024 | 1.58 | 1.64 | 1.51 | 1.54 | 1.54 | -1.91% | 97,647 |
| Sep 20, 2024 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | -0.63% | 71,482 |
| Sep 19, 2024 | 1.70 | 1.75 | 1.56 | 1.58 | 1.58 | -4.82% | 121,122 |
| Sep 18, 2024 | 1.57 | 1.68 | 1.55 | 1.66 | 1.66 | 4.40% | 82,235 |
| Sep 17, 2024 | 1.55 | 1.62 | 1.51 | 1.59 | 1.59 | 6.00% | 57,324 |
| Sep 16, 2024 | 1.60 | 1.64 | 1.49 | 1.50 | 1.50 | -6.83% | 104,219 |
| Sep 13, 2024 | 1.69 | 1.72 | 1.59 | 1.61 | 1.61 | -4.17% | 126,317 |
| Sep 12, 2024 | 1.61 | 1.68 | 1.58 | 1.68 | 1.68 | 3.07% | 53,081 |
| Sep 11, 2024 | 1.58 | 1.65 | 1.55 | 1.63 | 1.63 | 1.87% | 59,759 |
| Sep 10, 2024 | 1.53 | 1.65 | 1.52 | 1.60 | 1.60 | 3.90% | 83,357 |
| Sep 9, 2024 | 1.66 | 1.69 | 1.53 | 1.54 | 1.54 | -8.88% | 197,309 |
| Sep 6, 2024 | 1.80 | 1.80 | 1.66 | 1.69 | 1.69 | -5.59% | 175,033 |
| Sep 5, 2024 | 1.75 | 1.85 | 1.74 | 1.79 | 1.79 | 2.87% | 305,226 |
| Sep 4, 2024 | 1.78 | 1.86 | 1.72 | 1.74 | 1.74 | -2.25% | 157,621 |
| Sep 3, 2024 | 1.90 | 1.92 | 1.77 | 1.78 | 1.78 | -8.72% | 155,617 |
| Aug 30, 2024 | 1.91 | 1.97 | 1.86 | 1.95 | 1.95 | 3.72% | 127,832 |
| Aug 29, 2024 | 1.95 | 2.02 | 1.83 | 1.88 | 1.88 | -1.57% | 276,102 |
| Aug 28, 2024 | 1.93 | 2.02 | 1.86 | 1.91 | 1.91 | -4.98% | 268,246 |
| Aug 27, 2024 | 1.96 | 2.07 | 1.90 | 2.01 | 2.01 | 0.50% | 409,369 |