NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.280
+0.020 (1.59%)
Oct 2, 2026, 4:00 PM EDT - Market closed
NanoViricides Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.25 | 1.30 | 1.23 | 1.28 | 1.28 | 1.59% | 238,726 |
| Oct 1, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 202,837 |
| Sep 30, 2026 | 1.36 | 1.41 | 1.26 | 1.30 | 1.30 | - | 423,959 |
| Sep 29, 2026 | 1.52 | 1.56 | 1.28 | 1.30 | 1.30 | -13.33% | 952,440 |
| Sep 28, 2026 | 1.44 | 1.53 | 1.40 | 1.50 | 1.50 | 4.17% | 626,034 |
| Sep 25, 2026 | 1.44 | 1.49 | 1.43 | 1.44 | 1.44 | - | 412,933 |
| Sep 24, 2026 | 1.50 | 1.55 | 1.42 | 1.44 | 1.44 | -4.64% | 459,880 |
| Sep 23, 2026 | 1.62 | 1.64 | 1.51 | 1.51 | 1.51 | -1.31% | 307,335 |
| Sep 22, 2026 | 1.70 | 1.77 | 1.52 | 1.53 | 1.53 | -9.47% | 1,271,995 |
| Sep 21, 2026 | 1.50 | 1.78 | 1.49 | 1.69 | 1.69 | 19.01% | 1,671,416 |
| Sep 18, 2026 | 1.40 | 1.48 | 1.36 | 1.42 | 1.42 | 1.43% | 690,150 |
| Sep 17, 2026 | 1.30 | 1.42 | 1.25 | 1.40 | 1.40 | 16.67% | 1,401,806 |
| Sep 16, 2026 | 1.08 | 1.22 | 1.06 | 1.20 | 1.20 | 14.29% | 1,255,989 |
| Sep 15, 2026 | 1.07 | 1.11 | 1.00 | 1.05 | 1.05 | - | 749,314 |
| Sep 14, 2026 | 1.07 | 1.12 | 1.03 | 1.05 | 1.05 | 2.94% | 650,145 |
| Sep 11, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 285,575 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 582,519 |
| Sep 9, 2026 | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -3.70% | 414,119 |
| Sep 8, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 260,472 |
| Sep 4, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -2.61% | 485,207 |
| Sep 3, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 300,200 |
| Sep 2, 2026 | 1.24 | 1.28 | 1.16 | 1.17 | 1.17 | -3.31% | 500,167 |
| Sep 1, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 189,844 |
| Aug 31, 2026 | 1.29 | 1.33 | 1.24 | 1.25 | 1.25 | 0.81% | 394,394 |
| Aug 28, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 187,223 |
| Aug 27, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | - | 236,450 |
| Aug 26, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 178,477 |
| Aug 25, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | 1.57% | 237,144 |
| Aug 24, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -4.51% | 249,342 |
| 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 |