NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.450
0.00 (0.00%)
At close: Sep 15, 2025, 4:00 PM EDT
1.470
+0.020 (1.38%)
After-hours: Sep 15, 2025, 4:37 PM EDT
NanoViricides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | - | -1.03% | 23,451 |
| Sep 12, 2025 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 1.40% | 85,182 |
| Sep 11, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | - | 100,658 |
| Sep 10, 2025 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 96,746 |
| Sep 9, 2025 | 1.47 | 1.48 | 1.42 | 1.46 | 1.46 | 1.39% | 201,873 |
| Sep 8, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.36% | 60,337 |
| Sep 5, 2025 | 1.37 | 1.50 | 1.35 | 1.49 | 1.49 | 8.36% | 255,713 |
| Sep 4, 2025 | 1.40 | 1.43 | 1.37 | 1.38 | 1.38 | -3.85% | 62,434 |
| Sep 3, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 2.14% | 74,146 |
| Sep 2, 2025 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | 0.72% | 70,866 |
| Aug 29, 2025 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | -1.77% | 109,478 |
| Aug 28, 2025 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | -0.35% | 101,878 |
| Aug 27, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 84,757 |
| Aug 26, 2025 | 1.49 | 1.49 | 1.40 | 1.43 | 1.43 | -3.38% | 102,318 |
| Aug 25, 2025 | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | 2.78% | 254,663 |
| Aug 22, 2025 | 1.38 | 1.45 | 1.37 | 1.44 | 1.44 | 5.11% | 110,010 |
| Aug 21, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | - | 37,972 |
| Aug 20, 2025 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -4.86% | 143,195 |
| Aug 19, 2025 | 1.57 | 1.57 | 1.43 | 1.44 | 1.44 | -5.88% | 179,308 |
| Aug 18, 2025 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | 2.00% | 279,568 |
| Aug 15, 2025 | 1.49 | 1.51 | 1.44 | 1.50 | 1.50 | 2.04% | 121,383 |
| Aug 14, 2025 | 1.50 | 1.51 | 1.43 | 1.47 | 1.47 | -2.00% | 105,084 |
| Aug 13, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -2.60% | 182,372 |
| Aug 12, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | - | 103,831 |
| Aug 11, 2025 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 158,965 |
| Aug 8, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | - | 61,828 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 140,856 |
| Aug 6, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 97,079 |
| Aug 5, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 71,888 |
| Aug 4, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 0.63% | 143,668 |
| Aug 1, 2025 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -2.47% | 179,495 |
| Jul 31, 2025 | 1.66 | 1.70 | 1.61 | 1.62 | 1.62 | -3.57% | 147,823 |
| Jul 30, 2025 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 336,569 |
| Jul 29, 2025 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | - | 247,069 |
| Jul 28, 2025 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | 1.19% | 159,512 |
| Jul 25, 2025 | 1.72 | 1.75 | 1.65 | 1.68 | 1.68 | -1.75% | 177,373 |
| Jul 24, 2025 | 1.77 | 1.77 | 1.66 | 1.71 | 1.71 | -2.29% | 158,865 |
| Jul 23, 2025 | 1.72 | 1.79 | 1.68 | 1.75 | 1.75 | 2.94% | 653,105 |
| Jul 22, 2025 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 299,065 |
| Jul 21, 2025 | 1.64 | 1.70 | 1.54 | 1.69 | 1.69 | 0.60% | 1,213,686 |
| Jul 18, 2025 | 1.69 | 1.70 | 1.64 | 1.68 | 1.68 | 2.44% | 252,652 |
| Jul 17, 2025 | 1.65 | 1.70 | 1.60 | 1.64 | 1.64 | 2.50% | 338,558 |
| Jul 16, 2025 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | 9.59% | 558,203 |
| Jul 15, 2025 | 1.61 | 1.61 | 1.46 | 1.46 | 1.46 | -8.75% | 261,129 |
| Jul 14, 2025 | 1.42 | 1.61 | 1.41 | 1.60 | 1.60 | 14.70% | 633,771 |
| 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 |