NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.330
+0.020 (1.53%)
Aug 21, 2026, 4:00 PM EDT - Market closed
NanoViricides Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.33 | 1.39 | 1.31 | 1.33 | 1.33 | 1.53% | 248,741 |
| Aug 20, 2026 | 1.33 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 200,949 |
| Aug 19, 2026 | 1.35 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 331,077 |
| Aug 18, 2026 | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 260,215 |
| Aug 17, 2026 | 1.35 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 335,045 |
| Aug 14, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 204,378 |
| Aug 13, 2026 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -0.73% | 186,872 |
| Aug 12, 2026 | 1.41 | 1.43 | 1.35 | 1.37 | 1.37 | 0.74% | 239,575 |
| Aug 11, 2026 | 1.39 | 1.42 | 1.34 | 1.36 | 1.36 | -2.86% | 247,003 |
| Aug 10, 2026 | 1.31 | 1.51 | 1.31 | 1.40 | 1.40 | -1.41% | 795,223 |
| Aug 7, 2026 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 118,187 |
| Aug 6, 2026 | 1.40 | 1.45 | 1.37 | 1.40 | 1.40 | -2.10% | 230,699 |
| Aug 5, 2026 | 1.51 | 1.53 | 1.43 | 1.43 | 1.43 | -5.92% | 172,595 |
| Aug 4, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -1.94% | 287,500 |
| Aug 3, 2026 | 1.64 | 1.67 | 1.51 | 1.55 | 1.55 | 1.97% | 505,220 |
| Jul 31, 2026 | 1.52 | 1.60 | 1.51 | 1.52 | 1.52 | -1.94% | 130,440 |
| Jul 30, 2026 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | 0.65% | 167,941 |
| Jul 29, 2026 | 1.62 | 1.62 | 1.52 | 1.54 | 1.54 | -4.35% | 162,895 |
| Jul 28, 2026 | 1.45 | 1.65 | 1.45 | 1.61 | 1.61 | 4.55% | 620,261 |
| Jul 27, 2026 | 1.51 | 1.65 | 1.51 | 1.54 | 1.54 | 4.05% | 466,923 |
| Jul 24, 2026 | 1.50 | 1.58 | 1.47 | 1.48 | 1.48 | -3.27% | 305,286 |
| Jul 23, 2026 | 1.53 | 1.61 | 1.51 | 1.53 | 1.53 | 0.66% | 313,472 |
| Jul 22, 2026 | 1.54 | 1.60 | 1.48 | 1.52 | 1.52 | -5.00% | 595,293 |
| Jul 21, 2026 | 1.75 | 1.79 | 1.60 | 1.60 | 1.60 | -8.57% | 348,129 |
| Jul 20, 2026 | 1.79 | 1.84 | 1.70 | 1.75 | 1.75 | - | 431,892 |
| Jul 17, 2026 | 1.72 | 1.79 | 1.67 | 1.75 | 1.75 | -1.13% | 174,899 |
| Jul 16, 2026 | 1.72 | 1.85 | 1.63 | 1.77 | 1.77 | 2.91% | 607,040 |
| Jul 15, 2026 | 1.77 | 1.80 | 1.69 | 1.72 | 1.72 | -2.82% | 232,147 |
| Jul 14, 2026 | 1.64 | 1.83 | 1.56 | 1.77 | 1.77 | 7.27% | 672,272 |
| Jul 13, 2026 | 1.52 | 1.68 | 1.52 | 1.65 | 1.65 | 9.27% | 810,432 |
| Jul 10, 2026 | 1.61 | 1.63 | 1.47 | 1.51 | 1.51 | -6.21% | 231,464 |
| Jul 9, 2026 | 1.57 | 1.68 | 1.53 | 1.61 | 1.61 | 3.87% | 417,631 |
| Jul 8, 2026 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 5.44% | 435,739 |
| Jul 7, 2026 | 1.55 | 1.58 | 1.46 | 1.47 | 1.47 | -2.00% | 398,895 |
| Jul 6, 2026 | 1.32 | 1.55 | 1.31 | 1.50 | 1.50 | 12.78% | 589,450 |
| Jul 2, 2026 | 1.37 | 1.40 | 1.30 | 1.33 | 1.33 | -1.48% | 133,255 |
| Jul 1, 2026 | 1.38 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 169,551 |
| Jun 30, 2026 | 1.39 | 1.42 | 1.30 | 1.38 | 1.38 | 0.73% | 311,917 |
| Jun 29, 2026 | 1.37 | 1.42 | 1.34 | 1.37 | 1.37 | 2.24% | 482,145 |
| Jun 26, 2026 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | 3.08% | 181,423 |
| Jun 25, 2026 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -4.41% | 288,769 |
| Jun 24, 2026 | 1.33 | 1.37 | 1.29 | 1.36 | 1.36 | 3.82% | 173,344 |
| Jun 23, 2026 | 1.29 | 1.37 | 1.26 | 1.31 | 1.31 | -0.76% | 198,658 |
| Jun 22, 2026 | 1.40 | 1.45 | 1.32 | 1.32 | 1.32 | -5.71% | 846,292 |
| Jun 18, 2026 | 1.37 | 1.42 | 1.34 | 1.40 | 1.40 | 4.48% | 254,207 |
| Jun 17, 2026 | 1.35 | 1.40 | 1.31 | 1.34 | 1.34 | -1.47% | 119,787 |
| Jun 16, 2026 | 1.43 | 1.43 | 1.30 | 1.36 | 1.36 | -3.55% | 381,768 |
| Jun 15, 2026 | 1.28 | 1.44 | 1.28 | 1.41 | 1.41 | 15.57% | 633,349 |
| Jun 12, 2026 | 1.36 | 1.38 | 1.22 | 1.22 | 1.22 | -10.95% | 420,333 |
| Jun 11, 2026 | 1.34 | 1.38 | 1.32 | 1.37 | 1.37 | 2.24% | 153,379 |