NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.320
-0.090 (-6.38%)
Jun 16, 2026, 2:19 PM EDT - Market open
NanoViricides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.43 | 1.43 | 1.30 | 1.32 | - | -6.38% | 313,869 |
| 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 |
| May 12, 2026 | 1.48 | 1.51 | 1.42 | 1.50 | 1.50 | 0.67% | 305,439 |
| May 11, 2026 | 1.61 | 1.65 | 1.46 | 1.49 | 1.49 | -3.87% | 611,057 |
| May 8, 2026 | 1.44 | 1.55 | 1.40 | 1.55 | 1.55 | 9.15% | 426,146 |
| May 7, 2026 | 1.45 | 1.46 | 1.37 | 1.42 | 1.42 | -2.74% | 191,498 |
| May 6, 2026 | 1.50 | 1.58 | 1.43 | 1.46 | 1.46 | - | 211,108 |
| May 5, 2026 | 1.54 | 1.57 | 1.39 | 1.46 | 1.46 | -2.67% | 410,811 |
| May 4, 2026 | 1.33 | 1.56 | 1.30 | 1.50 | 1.50 | 15.38% | 1,043,233 |
| May 1, 2026 | 1.24 | 1.33 | 1.21 | 1.30 | 1.30 | 4.84% | 303,560 |
| Apr 30, 2026 | 1.23 | 1.25 | 1.19 | 1.24 | 1.24 | 1.64% | 97,886 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | 0.83% | 110,036 |
| Apr 28, 2026 | 1.25 | 1.28 | 1.13 | 1.21 | 1.21 | -3.20% | 456,847 |
| Apr 27, 2026 | 1.24 | 1.26 | 1.15 | 1.25 | 1.25 | -0.79% | 326,151 |
| Apr 24, 2026 | 1.30 | 1.31 | 1.23 | 1.26 | 1.26 | -3.08% | 179,501 |
| Apr 23, 2026 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | -2.99% | 105,577 |
| Apr 22, 2026 | 1.31 | 1.34 | 1.27 | 1.34 | 1.34 | 6.35% | 233,574 |
| Apr 21, 2026 | 1.28 | 1.29 | 1.20 | 1.26 | 1.26 | -1.56% | 348,861 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.26 | 1.28 | 1.28 | -6.57% | 502,944 |
| Apr 17, 2026 | 1.18 | 1.38 | 1.16 | 1.37 | 1.37 | 18.10% | 659,007 |
| Apr 16, 2026 | 1.17 | 1.20 | 1.12 | 1.16 | 1.16 | -0.85% | 228,643 |
| Apr 15, 2026 | 1.05 | 1.18 | 1.05 | 1.17 | 1.17 | 12.50% | 259,433 |
| Apr 14, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | - | 56,152 |
| 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% | 127,998 |
| Apr 9, 2026 | 1.11 | 1.11 | 1.01 | 1.06 | 1.06 | -3.64% | 169,416 |
| 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 |