NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.410
+0.060 (4.44%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NanoViricides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 5.19% | 113,025 |
| Apr 24, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | 1.20% | 41,196 |
| Apr 23, 2025 | 1.36 | 1.39 | 1.30 | 1.33 | 1.33 | -0.45% | 51,952 |
| Apr 22, 2025 | 1.36 | 1.37 | 1.30 | 1.34 | 1.34 | 3.08% | 40,250 |
| Apr 21, 2025 | 1.30 | 1.38 | 1.30 | 1.30 | 1.30 | -2.26% | 105,261 |
| Apr 17, 2025 | 1.35 | 1.35 | 1.25 | 1.33 | 1.33 | -5.00% | 106,881 |
| Apr 16, 2025 | 1.38 | 1.48 | 1.34 | 1.40 | 1.40 | 5.26% | 325,376 |
| Apr 15, 2025 | 1.23 | 1.33 | 1.15 | 1.33 | 1.33 | 11.76% | 182,127 |
| Apr 14, 2025 | 1.12 | 1.20 | 1.09 | 1.19 | 1.19 | 7.21% | 178,852 |
| Apr 11, 2025 | 1.07 | 1.11 | 1.02 | 1.11 | 1.11 | 3.74% | 42,848 |
| Apr 10, 2025 | 1.07 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 44,478 |
| Apr 9, 2025 | 0.99 | 1.11 | 0.94 | 1.10 | 1.10 | 11.11% | 134,086 |
| Apr 8, 2025 | 1.14 | 1.14 | 0.98 | 0.99 | 0.99 | -4.81% | 121,104 |
| Apr 7, 2025 | 0.98 | 1.06 | 0.98 | 1.04 | 1.04 | -3.70% | 127,693 |
| Apr 4, 2025 | 1.08 | 1.10 | 1.00 | 1.08 | 1.08 | -5.26% | 431,764 |
| Apr 3, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 49,738 |
| Apr 2, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 36,540 |
| Apr 1, 2025 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 83,052 |
| Mar 31, 2025 | 1.16 | 1.23 | 1.16 | 1.17 | 1.17 | -3.31% | 101,278 |
| 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 |