NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
0.9827
-0.0773 (-7.29%)
Apr 10, 2026, 4:00 PM EDT - Market closed
NanoViricides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.04 | 1.09 | 0.98 | 0.98 | 0.98 | -7.29% | 127,923 |
| Apr 9, 2026 | 1.11 | 1.11 | 1.01 | 1.06 | 1.06 | -3.64% | 169,406 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | 1.85% | 268,548 |
| Apr 7, 2026 | 1.03 | 1.10 | 1.02 | 1.08 | 1.08 | 6.93% | 430,028 |
| Apr 6, 2026 | 0.96 | 1.04 | 0.96 | 1.01 | 1.01 | 8.57% | 235,088 |
| Apr 2, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -2.55% | 177,166 |
| Apr 1, 2026 | 0.95 | 0.97 | 0.92 | 0.95 | 0.95 | 4.66% | 147,742 |
| Mar 31, 2026 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | 4.84% | 66,513 |
| Mar 30, 2026 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -4.06% | 91,202 |
| Mar 27, 2026 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -5.59% | 150,095 |
| Mar 26, 2026 | 0.94 | 0.98 | 0.92 | 0.96 | 0.96 | 1.44% | 171,702 |
| Mar 25, 2026 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | -0.33% | 189,846 |
| Mar 24, 2026 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -3.09% | 165,812 |
| Mar 23, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -4.83% | 175,705 |
| Mar 20, 2026 | 1.03 | 1.07 | 1.00 | 1.03 | 1.03 | -1.90% | 224,638 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.00 | 1.05 | 1.05 | -6.25% | 296,750 |
| Mar 18, 2026 | 1.13 | 1.17 | 1.11 | 1.12 | 1.12 | -0.88% | 188,232 |
| Mar 17, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 102,521 |
| Mar 16, 2026 | 1.20 | 1.22 | 1.11 | 1.14 | 1.14 | -3.39% | 177,646 |
| Mar 13, 2026 | 1.16 | 1.18 | 1.08 | 1.18 | 1.18 | 1.72% | 323,381 |
| Mar 12, 2026 | 1.19 | 1.27 | 1.13 | 1.16 | 1.16 | 0.87% | 958,766 |
| Mar 11, 2026 | 0.99 | 1.15 | 0.98 | 1.15 | 1.15 | 18.32% | 1,012,050 |
| Mar 10, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -0.83% | 69,456 |
| Mar 9, 2026 | 0.95 | 1.03 | 0.91 | 0.98 | 0.98 | 2.12% | 273,860 |
| Mar 6, 2026 | 0.91 | 0.97 | 0.91 | 0.96 | 0.96 | 3.61% | 155,467 |
| Mar 5, 2026 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -3.13% | 78,259 |
| Mar 4, 2026 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 2.18% | 54,072 |
| Mar 3, 2026 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | -3.53% | 182,315 |
| Mar 2, 2026 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -7.62% | 203,165 |
| Feb 27, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 5.00% | 208,575 |
| Feb 26, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -2.91% | 110,727 |
| Feb 25, 2026 | 1.03 | 1.04 | 0.99 | 1.03 | 1.03 | -0.96% | 98,057 |
| Feb 24, 2026 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 2.97% | 102,072 |
| Feb 23, 2026 | 1.00 | 1.04 | 0.98 | 1.01 | 1.01 | -0.98% | 167,113 |
| Feb 20, 2026 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 269,627 |
| Feb 19, 2026 | 1.07 | 1.07 | 0.98 | 1.01 | 1.01 | -2.88% | 148,935 |
| Feb 18, 2026 | 1.02 | 1.07 | 0.96 | 1.04 | 1.04 | 0.97% | 674,536 |
| Feb 17, 2026 | 1.02 | 1.03 | 0.96 | 1.03 | 1.03 | 3.00% | 224,742 |
| Feb 13, 2026 | 0.93 | 1.02 | 0.93 | 1.00 | 1.00 | 7.53% | 226,234 |
| Feb 12, 2026 | 0.99 | 1.05 | 0.93 | 0.93 | 0.93 | -7.92% | 214,891 |
| Feb 11, 2026 | 1.02 | 1.02 | 0.94 | 1.01 | 1.01 | - | 175,237 |
| Feb 10, 2026 | 0.98 | 1.02 | 0.95 | 1.01 | 1.01 | 8.02% | 616,011 |
| Feb 9, 2026 | 0.93 | 0.98 | 0.89 | 0.94 | 0.94 | 6.25% | 324,877 |
| Feb 6, 2026 | 0.89 | 0.93 | 0.88 | 0.88 | 0.88 | 3.53% | 250,963 |
| Feb 5, 2026 | 0.90 | 0.95 | 0.85 | 0.85 | 0.85 | -5.56% | 258,292 |
| Feb 4, 2026 | 0.96 | 0.96 | 0.86 | 0.90 | 0.90 | -6.59% | 531,508 |
| Feb 3, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -1.68% | 175,804 |
| Feb 2, 2026 | 0.97 | 1.01 | 0.95 | 0.98 | 0.98 | 1.55% | 163,444 |
| Jan 30, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -3.50% | 202,647 |
| Jan 29, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -4.76% | 380,935 |