NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.580
-0.040 (-2.47%)
At close: Aug 1, 2025, 4:00 PM
1.620
+0.040 (2.53%)
After-hours: Aug 1, 2025, 8:00 PM EDT
NanoViricides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |