Canada markets close in 3 hours 36 minutes

NanoViricides, Inc. (NNVC)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.1500+0.0200 (+1.77%)
As of 11:37AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.15501.15501.12001.15001.15005,476
May 01, 20241.23001.23001.13001.13001.13007,900
Apr 30, 20241.16001.27001.14001.20001.200062,800
Apr 29, 20241.10001.13001.10001.13001.130025,600
Apr 26, 20241.10001.13001.10001.10001.10005,700
Apr 25, 20241.11001.15001.03001.11001.110026,300
Apr 24, 20241.14001.15001.13001.15001.150014,000
Apr 23, 20241.20001.20001.11001.14001.140011,600
Apr 22, 20241.10001.17001.10001.12001.120014,800
Apr 19, 20241.19001.19001.09001.10001.100022,300
Apr 18, 20241.15001.21001.15001.18001.180013,100
Apr 17, 20241.18001.23001.15001.16001.16007,700
Apr 16, 20241.17001.22001.17001.18001.18008,600
Apr 15, 20241.25001.29001.13001.15001.150075,200
Apr 12, 20241.30001.34001.25001.25001.250013,600
Apr 11, 20241.36001.36001.25001.27001.270024,400
Apr 10, 20241.35001.41001.28001.31001.310032,500
Apr 09, 20241.41001.45001.34001.36001.360016,700
Apr 08, 20241.34001.42001.32001.39001.390035,500
Apr 05, 20241.38001.48001.31001.37001.370065,500
Apr 04, 20241.29001.50001.27001.37001.3700159,400
Apr 03, 20241.24001.28001.22001.28001.280010,200
Apr 02, 20241.19001.30001.19001.27001.270038,400
Apr 01, 20241.15001.36001.14001.30001.3000121,200
Mar 28, 20241.12001.18001.12001.16001.160023,200
Mar 27, 20241.13001.14001.12001.13001.13006,300
Mar 26, 20241.12001.14001.11001.14001.140015,200
Mar 25, 20241.13001.16001.12001.13001.130018,600
Mar 22, 20241.16001.16001.12001.14001.140043,500
Mar 21, 20241.17001.18001.14001.14001.140029,300
Mar 20, 20241.15001.18001.14001.15001.150043,200
Mar 19, 20241.14001.20001.14001.15001.150011,200
Mar 18, 20241.21001.21001.15001.15001.150012,300
Mar 15, 20241.17001.23001.17001.20001.200034,500
Mar 14, 20241.15001.17001.14001.17001.170042,300
Mar 13, 20241.15001.17001.13001.13001.130027,500
Mar 12, 20241.12001.17001.12001.13001.130016,300
Mar 11, 20241.11001.16001.11001.12001.120024,200
Mar 08, 20241.16001.21001.11001.11001.110013,800
Mar 07, 20241.15001.17001.11001.13001.130017,100
Mar 06, 20241.25001.25001.14001.16001.160036,600
Mar 05, 20241.21001.22001.18001.21001.210020,300
Mar 04, 20241.25001.31001.21001.21001.210028,500
Mar 01, 20241.36001.37001.21001.26001.260025,300
Feb 29, 20241.34001.36001.32001.35001.350030,800
Feb 28, 20241.38001.38001.30001.32001.320032,400
Feb 27, 20241.30001.35001.30001.33001.330024,200
Feb 26, 20241.24001.36001.22001.33001.330028,200
Feb 23, 20241.27001.35001.25001.33001.330053,400
Feb 22, 20241.22001.27001.22001.27001.270020,200
Feb 21, 20241.24001.28001.23001.24001.240024,000
Feb 20, 20241.24001.30001.23001.24001.240033,200
Feb 16, 20241.22001.24001.21001.23001.230047,700
Feb 15, 20241.20001.21001.16001.19001.190035,900
Feb 14, 20241.11001.18001.11001.17001.170027,500
Feb 13, 20241.11001.18001.11001.12001.120018,700
Feb 12, 20241.16001.16001.11001.11001.110010,400
Feb 09, 20241.14001.20001.14001.14001.140039,400
Feb 08, 20241.13001.17001.13001.16001.160014,500
Feb 07, 20241.13001.16001.12001.16001.160021,600
Feb 06, 20241.13001.15001.13001.14001.140023,900
Feb 05, 20241.17001.17001.11001.12001.120019,500
Feb 02, 20241.14001.15001.07001.14001.140042,400
Feb 01, 20241.14001.16001.11001.13001.130027,200
Jan 31, 20241.13001.15001.11001.11001.110015,600
Jan 30, 20241.12001.16001.11001.13001.130075,600
Jan 29, 20241.08001.17001.07001.17001.1700419,300
Jan 26, 20241.04001.08001.03001.07001.070024,900
Jan 25, 20241.01001.08001.01001.06001.060024,000
Jan 24, 20241.03001.10001.03001.04001.040014,100
Jan 23, 20241.01001.07001.01001.05001.050011,100
Jan 22, 20241.05001.10001.02001.03001.030014,100
Jan 19, 20241.10001.10001.04001.07001.070029,500
Jan 18, 20241.07001.09001.04001.04001.040025,000
Jan 17, 20241.06001.08001.04001.05001.050012,000
Jan 16, 20241.06001.06001.05001.06001.060012,700
Jan 12, 20241.04001.08001.04001.05001.050014,800
Jan 11, 20241.05001.07001.01001.04001.040028,400
Jan 10, 20241.12001.12001.07001.08001.080018,500
Jan 09, 20241.14001.14001.07001.11001.110025,400
Jan 08, 20241.13001.14001.08001.13001.130013,000
Jan 05, 20241.10001.15001.05001.12001.120059,200
Jan 04, 20241.02001.09001.02001.09001.090034,900
Jan 03, 20241.01001.04001.01001.03001.030016,400
Jan 02, 20241.01001.06001.01001.03001.030024,500
Dec 29, 20231.06001.08001.00001.02001.0200121,700
Dec 28, 20231.07001.12001.05001.07001.070049,300
Dec 27, 20231.08001.12001.04001.10001.100049,300
Dec 26, 20231.07001.08001.04001.04001.040092,400
Dec 22, 20231.09001.10001.07001.08001.080018,800
Dec 21, 20231.09001.13001.06001.06001.060023,500
Dec 20, 20231.09001.12001.05001.10001.100031,100
Dec 19, 20231.09001.12001.08001.12001.120016,800
Dec 18, 20231.06001.12001.06001.10001.100024,300
Dec 15, 20231.13001.19001.09001.09001.090039,400
Dec 14, 20231.16001.19001.13001.14001.140018,500
Dec 13, 20231.19001.20001.13001.16001.160023,200
Dec 12, 20231.16001.21001.12001.15001.150043,100
Dec 11, 20231.18001.21001.17001.17001.170027,300
Dec 08, 20231.14001.20001.14001.18001.180033,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...