NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.395
-0.015 (-1.06%)
Jul 11, 2025, 4:00 PM - Market closed
NanoViricides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | -1.06% | 124,666 |
| Jul 10, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 112,257 |
| Jul 9, 2025 | 1.35 | 1.42 | 1.34 | 1.40 | 1.40 | 0.72% | 173,524 |
| Jul 8, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 132,339 |
| Jul 7, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | - | 178,922 |
| Jul 3, 2025 | 1.35 | 1.44 | 1.35 | 1.38 | 1.38 | -0.72% | 141,523 |
| Jul 2, 2025 | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | -0.71% | 140,791 |
| Jul 1, 2025 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | - | 334,327 |
| Jun 30, 2025 | 1.37 | 1.40 | 1.32 | 1.40 | 1.40 | - | 172,381 |
| Jun 27, 2025 | 1.36 | 1.42 | 1.33 | 1.40 | 1.40 | 13.82% | 630,337 |
| Jun 26, 2025 | 1.36 | 1.40 | 1.15 | 1.23 | 1.23 | -12.14% | 616,840 |
| Jun 25, 2025 | 1.41 | 1.46 | 1.35 | 1.40 | 1.40 | - | 549,470 |
| Jun 24, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | 2.19% | 103,856 |
| Jun 23, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -4.20% | 141,956 |
| Jun 20, 2025 | 1.44 | 1.50 | 1.41 | 1.43 | 1.43 | 6.72% | 308,550 |
| Jun 18, 2025 | 1.27 | 1.36 | 1.25 | 1.34 | 1.34 | - | 121,893 |
| Jun 17, 2025 | 1.44 | 1.46 | 1.33 | 1.34 | 1.34 | -7.59% | 174,371 |
| Jun 16, 2025 | 1.49 | 1.54 | 1.45 | 1.45 | 1.45 | -3.97% | 224,897 |
| Jun 13, 2025 | 1.52 | 1.53 | 1.45 | 1.51 | 1.51 | - | 305,083 |
| Jun 12, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -0.66% | 110,679 |
| Jun 11, 2025 | 1.57 | 1.57 | 1.49 | 1.52 | 1.52 | -0.65% | 152,685 |
| Jun 10, 2025 | 1.49 | 1.55 | 1.47 | 1.53 | 1.53 | 0.66% | 258,390 |
| Jun 9, 2025 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -1.30% | 188,301 |
| Jun 6, 2025 | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | 3.36% | 87,709 |
| Jun 5, 2025 | 1.56 | 1.58 | 1.49 | 1.49 | 1.49 | -5.10% | 100,459 |
| Jun 4, 2025 | 1.56 | 1.59 | 1.51 | 1.57 | 1.57 | 6.80% | 324,485 |
| Jun 3, 2025 | 1.52 | 1.55 | 1.45 | 1.47 | 1.47 | -4.55% | 149,954 |
| Jun 2, 2025 | 1.52 | 1.59 | 1.49 | 1.54 | 1.54 | 1.32% | 120,296 |
| May 30, 2025 | 1.55 | 1.62 | 1.48 | 1.52 | 1.52 | -3.18% | 179,349 |
| May 29, 2025 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -5.42% | 114,514 |
| May 28, 2025 | 1.71 | 1.72 | 1.58 | 1.66 | 1.66 | -2.92% | 317,667 |
| May 27, 2025 | 1.80 | 1.92 | 1.67 | 1.71 | 1.71 | -4.47% | 757,237 |
| May 23, 2025 | 1.48 | 1.79 | 1.43 | 1.79 | 1.79 | 20.95% | 990,124 |
| May 22, 2025 | 1.45 | 1.51 | 1.43 | 1.48 | 1.48 | 1.37% | 60,423 |
| May 21, 2025 | 1.55 | 1.55 | 1.42 | 1.46 | 1.46 | -6.41% | 174,348 |
| May 20, 2025 | 1.49 | 1.61 | 1.48 | 1.56 | 1.56 | 6.85% | 317,822 |
| May 19, 2025 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | 3.55% | 114,994 |
| May 16, 2025 | 1.43 | 1.54 | 1.40 | 1.41 | 1.41 | 7.63% | 456,406 |
| May 15, 2025 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 3.97% | 58,115 |
| May 14, 2025 | 1.24 | 1.34 | 1.24 | 1.26 | 1.26 | 0.80% | 49,574 |
| May 13, 2025 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 60,278 |
| May 12, 2025 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -3.03% | 72,385 |
| May 9, 2025 | 1.44 | 1.44 | 1.28 | 1.32 | 1.32 | -6.38% | 119,474 |
| May 8, 2025 | 1.37 | 1.45 | 1.26 | 1.41 | 1.41 | 13.71% | 388,440 |
| May 7, 2025 | 1.26 | 1.29 | 1.20 | 1.24 | 1.24 | -1.67% | 60,328 |
| May 6, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.64% | 15,090 |
| May 5, 2025 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | -3.62% | 38,441 |
| May 2, 2025 | 1.37 | 1.37 | 1.27 | 1.30 | 1.30 | -2.26% | 86,504 |
| May 1, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | -2.92% | 82,460 |
| Apr 30, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | 2.24% | 95,009 |