NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.480
-0.050 (-3.27%)
Jul 24, 2026, 4:00 PM EDT - Market closed
NanoViricides Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.24 | 1.43 | 1.24 | 1.34 | 1.34 | -4.29% | 327,894 |
| Jun 9, 2026 | 1.42 | 1.49 | 1.35 | 1.40 | 1.40 | -2.10% | 270,086 |
| Jun 8, 2026 | 1.41 | 1.48 | 1.40 | 1.43 | 1.43 | 3.62% | 503,309 |
| Jun 5, 2026 | 1.50 | 1.54 | 1.36 | 1.38 | 1.38 | -8.00% | 674,056 |
| Jun 4, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 231,417 |
| Jun 3, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -5.03% | 407,492 |
| Jun 2, 2026 | 1.62 | 1.65 | 1.56 | 1.59 | 1.59 | -5.36% | 428,495 |
| Jun 1, 2026 | 1.74 | 1.75 | 1.60 | 1.68 | 1.68 | -5.62% | 638,964 |
| May 29, 2026 | 1.83 | 1.86 | 1.68 | 1.78 | 1.78 | -4.30% | 1,093,613 |
| May 28, 2026 | 1.70 | 1.93 | 1.63 | 1.86 | 1.86 | 6.29% | 2,808,369 |
| May 27, 2026 | 1.65 | 1.89 | 1.60 | 1.75 | 1.75 | 15.89% | 28,590,493 |
| May 26, 2026 | 1.59 | 1.64 | 1.50 | 1.51 | 1.51 | -7.93% | 1,091,579 |
| May 22, 2026 | 1.54 | 1.65 | 1.53 | 1.64 | 1.64 | 5.81% | 714,854 |
| May 21, 2026 | 1.57 | 1.59 | 1.44 | 1.55 | 1.55 | -4.32% | 563,777 |
| May 20, 2026 | 1.60 | 1.70 | 1.51 | 1.62 | 1.62 | 1.89% | 625,055 |
| May 19, 2026 | 1.55 | 1.60 | 1.43 | 1.59 | 1.59 | 5.30% | 717,495 |
| May 18, 2026 | 1.48 | 1.53 | 1.44 | 1.51 | 1.51 | 2.03% | 1,073,500 |
| May 15, 2026 | 1.57 | 1.59 | 1.48 | 1.48 | 1.48 | -14.94% | 622,548 |
| May 14, 2026 | 1.73 | 1.87 | 1.63 | 1.74 | 1.74 | 1.16% | 514,586 |
| May 13, 2026 | 1.52 | 1.75 | 1.52 | 1.72 | 1.72 | 14.67% | 522,235 |