NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.460
0.00 (0.00%)
At close: May 6, 2026, 4:00 PM EDT
1.480
+0.020 (1.37%)
Pre-market: May 7, 2026, 8:04 AM EDT
NanoViricides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.50 | 1.58 | 1.43 | 1.46 | 1.46 | - | 210,898 |
| May 5, 2026 | 1.54 | 1.57 | 1.39 | 1.46 | 1.46 | -2.67% | 410,331 |
| May 4, 2026 | 1.33 | 1.56 | 1.30 | 1.50 | 1.50 | 15.38% | 1,029,643 |
| May 1, 2026 | 1.24 | 1.33 | 1.21 | 1.30 | 1.30 | 4.84% | 302,455 |
| Apr 30, 2026 | 1.23 | 1.25 | 1.19 | 1.24 | 1.24 | 1.64% | 97,861 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | 0.83% | 108,822 |
| Apr 28, 2026 | 1.25 | 1.28 | 1.13 | 1.21 | 1.21 | -3.20% | 451,033 |
| Apr 27, 2026 | 1.24 | 1.26 | 1.15 | 1.25 | 1.25 | -0.79% | 325,136 |
| Apr 24, 2026 | 1.30 | 1.31 | 1.23 | 1.26 | 1.26 | -3.08% | 179,194 |
| Apr 23, 2026 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | -2.99% | 105,530 |
| Apr 22, 2026 | 1.31 | 1.34 | 1.27 | 1.34 | 1.34 | 6.35% | 233,037 |
| Apr 21, 2026 | 1.28 | 1.29 | 1.20 | 1.26 | 1.26 | -1.56% | 348,451 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.26 | 1.28 | 1.28 | -6.57% | 496,415 |
| Apr 17, 2026 | 1.18 | 1.38 | 1.16 | 1.37 | 1.37 | 18.10% | 634,346 |
| Apr 16, 2026 | 1.17 | 1.20 | 1.12 | 1.16 | 1.16 | -0.85% | 228,452 |
| Apr 15, 2026 | 1.05 | 1.18 | 1.05 | 1.17 | 1.17 | 12.50% | 256,128 |
| Apr 14, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | - | 56,101 |
| Apr 13, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 5.83% | 107,840 |
| 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 |