NanoViricides, Inc. NNVC
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$1,28+0,02 (+1,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,28 | +1,59 % | $1,25 | $1,30 | $1,23 | 239,50K |
| 2026-10-01 | $1,26 | -3,08 % | $1,30 | $1,30 | $1,25 | 205,10K |
| 2026-09-30 | $1,30 | 0,00 % | $1,36 | $1,41 | $1,26 | 425,00K |
| 2026-09-29 | $1,30 | -13,33 % | $1,52 | $1,56 | $1,28 | 968,20K |
| 2026-09-28 | $1,50 | +4,17 % | $1,44 | $1,53 | $1,40 | 632,70K |
| 2026-09-25 | $1,44 | 0,00 % | $1,44 | $1,49 | $1,43 | 413,00K |
| 2026-09-24 | $1,44 | -4,64 % | $1,50 | $1,55 | $1,42 | 461,60K |
| 2026-09-23 | $1,51 | -1,31 % | $1,62 | $1,64 | $1,51 | 316,10K |
| 2026-09-22 | $1,53 | -9,47 % | $1,70 | $1,77 | $1,52 | 1,29M |
| 2026-09-21 | $1,69 | +19,01 % | $1,50 | $1,78 | $1,49 | 1,68M |
| 2026-09-18 | $1,42 | +1,43 % | $1,40 | $1,48 | $1,36 | 693,40K |
| 2026-09-17 | $1,40 | +16,67 % | $1,30 | $1,42 | $1,25 | 1,46M |
| 2026-09-16 | $1,20 | +14,29 % | $1,08 | $1,22 | $1,06 | 1,31M |
| 2026-09-15 | $1,05 | 0,00 % | $1,07 | $1,11 | $1,00 | 751,70K |
| 2026-09-14 | $1,05 | +2,94 % | $1,07 | $1,12 | $1,03 | 650,20K |
| 2026-09-11 | $1,02 | 0,00 % | $1,02 | $1,04 | $1,00 | 286,10K |
| 2026-09-10 | $1,02 | -1,92 % | $1,05 | $1,05 | $1,00 | 582,70K |
| 2026-09-09 | $1,04 | -3,70 % | $1,08 | $1,11 | $1,03 | 418,80K |
| 2026-09-08 | $1,08 | -3,57 % | $1,11 | $1,13 | $1,08 | 264,40K |
| 2026-09-04 | $1,12 | -2,61 % | $1,15 | $1,17 | $1,10 | 487,50K |
| 2026-09-03 | $1,15 | -1,71 % | $1,15 | $1,19 | $1,14 | 301,90K |
| 2026-09-02 | $1,17 | -3,31 % | $1,24 | $1,28 | $1,16 | 500,70K |
| 2026-09-01 | $1,21 | -3,20 % | $1,24 | $1,25 | $1,21 | 203,80K |
| 2026-08-31 | $1,25 | +0,81 % | $1,29 | $1,33 | $1,24 | 397,80K |
| 2026-08-28 | $1,24 | -3,12 % | $1,26 | $1,28 | $1,22 | 188,00K |
| 2026-08-27 | $1,28 | 0,00 % | $1,27 | $1,29 | $1,26 | 236,60K |
| 2026-08-26 | $1,28 | -0,78 % | $1,29 | $1,32 | $1,27 | 180,10K |
| 2026-08-25 | $1,29 | +1,57 % | $1,28 | $1,33 | $1,28 | 237,70K |
| 2026-08-24 | $1,27 | -4,51 % | $1,31 | $1,31 | $1,26 | 250,60K |
| 2026-08-21 | $1,33 | +1,53 % | $1,33 | $1,39 | $1,31 | 250,20K |
| 2026-08-20 | $1,31 | -2,24 % | $1,33 | $1,37 | $1,30 | 204,30K |
| 2026-08-19 | $1,34 | -0,74 % | $1,35 | $1,39 | $1,34 | 332,70K |
| 2026-08-18 | $1,35 | -0,74 % | $1,35 | $1,38 | $1,32 | 265,80K |
| 2026-08-17 | $1,36 | -1,45 % | $1,35 | $1,41 | $1,35 | 335,30K |
| 2026-08-14 | $1,38 | +1,47 % | $1,37 | $1,40 | $1,35 | 205,50K |
| 2026-08-13 | $1,36 | -0,73 % | $1,38 | $1,40 | $1,34 | 194,20K |
| 2026-08-12 | $1,37 | +0,74 % | $1,41 | $1,43 | $1,35 | 241,70K |
| 2026-08-11 | $1,36 | -2,86 % | $1,39 | $1,42 | $1,34 | 249,60K |
| 2026-08-10 | $1,40 | -1,41 % | $1,31 | $1,51 | $1,31 | 800,80K |
| 2026-08-07 | $1,42 | +1,43 % | $1,42 | $1,45 | $1,39 | 126,80K |
| 2026-08-06 | $1,40 | -2,10 % | $1,40 | $1,45 | $1,37 | 232,60K |
| 2026-08-05 | $1,43 | -5,92 % | $1,51 | $1,53 | $1,43 | 246,00K |
| 2026-08-04 | $1,52 | -1,94 % | $1,54 | $1,56 | $1,50 | 297,00K |
| 2026-08-03 | $1,55 | +1,97 % | $1,64 | $1,67 | $1,51 | 510,80K |
| 2026-07-31 | $1,52 | -1,94 % | $1,52 | $1,60 | $1,51 | 132,90K |
| 2026-07-30 | $1,55 | +0,65 % | $1,53 | $1,59 | $1,53 | 173,00K |
| 2026-07-29 | $1,54 | -4,35 % | $1,62 | $1,62 | $1,52 | 169,20K |
| 2026-07-28 | $1,61 | +4,55 % | $1,45 | $1,65 | $1,45 | 623,60K |
| 2026-07-27 | $1,54 | +4,05 % | $1,51 | $1,65 | $1,51 | 467,20K |
| 2026-07-24 | $1,48 | -3,27 % | $1,50 | $1,58 | $1,47 | 314,40K |
| 2026-07-23 | $1,53 | +0,66 % | $1,53 | $1,61 | $1,51 | 313,50K |
| 2026-07-22 | $1,52 | -5,00 % | $1,54 | $1,60 | $1,48 | 595,30K |
| 2026-07-21 | $1,60 | -8,57 % | $1,75 | $1,79 | $1,60 | 353,40K |
| 2026-07-20 | $1,75 | 0,00 % | $1,79 | $1,84 | $1,70 | 432,00K |
| 2026-07-17 | $1,75 | -1,13 % | $1,72 | $1,79 | $1,67 | 176,60K |
| 2026-07-16 | $1,77 | +2,91 % | $1,72 | $1,85 | $1,63 | 607,70K |
| 2026-07-15 | $1,72 | -2,82 % | $1,77 | $1,80 | $1,69 | 234,90K |
| 2026-07-14 | $1,77 | +7,27 % | $1,64 | $1,83 | $1,56 | 680,10K |
| 2026-07-13 | $1,65 | +9,27 % | $1,52 | $1,68 | $1,52 | 816,70K |
| 2026-07-10 | $1,51 | -6,21 % | $1,61 | $1,63 | $1,47 | 249,30K |
| 2026-07-09 | $1,61 | +3,87 % | $1,57 | $1,68 | $1,53 | 436,20K |
| 2026-07-08 | $1,55 | +5,44 % | $1,45 | $1,56 | $1,45 | 439,70K |
| 2026-07-07 | $1,47 | -2,00 % | $1,55 | $1,58 | $1,46 | 399,90K |
| 2026-07-06 | $1,50 | +12,78 % | $1,32 | $1,55 | $1,31 | 602,80K |
| 2026-07-02 | $1,33 | -1,48 % | $1,37 | $1,40 | $1,30 | 133,40K |
| 2026-07-01 | $1,35 | -2,17 % | $1,38 | $1,40 | $1,33 | 175,10K |
| 2026-06-30 | $1,38 | +0,73 % | $1,39 | $1,42 | $1,30 | 312,10K |
| 2026-06-29 | $1,37 | +2,24 % | $1,37 | $1,42 | $1,34 | 488,10K |
| 2026-06-26 | $1,34 | +3,08 % | $1,28 | $1,34 | $1,27 | 184,70K |
| 2026-06-25 | $1,30 | -4,41 % | $1,38 | $1,38 | $1,28 | 289,50K |
| 2026-06-24 | $1,36 | +3,82 % | $1,33 | $1,37 | $1,29 | 197,60K |
| 2026-06-23 | $1,31 | -0,76 % | $1,29 | $1,37 | $1,26 | 202,60K |
| 2026-06-22 | $1,32 | -5,71 % | $1,40 | $1,45 | $1,32 | 850,60K |
| 2026-06-18 | $1,40 | +4,48 % | $1,37 | $1,42 | $1,34 | 262,20K |
| 2026-06-17 | $1,34 | -1,47 % | $1,35 | $1,40 | $1,31 | 119,80K |
| 2026-06-16 | $1,36 | -3,55 % | $1,43 | $1,43 | $1,30 | 387,00K |
| 2026-06-15 | $1,41 | +15,57 % | $1,28 | $1,44 | $1,28 | 634,70K |
| 2026-06-12 | $1,22 | -10,95 % | $1,36 | $1,38 | $1,22 | 422,60K |
| 2026-06-11 | $1,37 | +2,24 % | $1,34 | $1,38 | $1,32 | 160,50K |
| 2026-06-10 | $1,34 | -4,29 % | $1,24 | $1,43 | $1,24 | 329,70K |
| 2026-06-09 | $1,40 | -2,10 % | $1,42 | $1,49 | $1,35 | 282,20K |
| 2026-06-08 | $1,43 | +3,62 % | $1,41 | $1,48 | $1,40 | 505,50K |
| 2026-06-05 | $1,38 | -8,00 % | $1,50 | $1,54 | $1,36 | 682,90K |
| 2026-06-04 | $1,50 | -0,66 % | $1,53 | $1,53 | $1,47 | 234,80K |
| 2026-06-03 | $1,51 | -5,03 % | $1,59 | $1,59 | $1,51 | 419,80K |
| 2026-06-02 | $1,59 | -5,36 % | $1,62 | $1,65 | $1,56 | 448,10K |
| 2026-06-01 | $1,68 | -5,62 % | $1,74 | $1,75 | $1,60 | 645,00K |
| 2026-05-29 | $1,78 | -4,30 % | $1,83 | $1,86 | $1,68 | 1,10M |
| 2026-05-28 | $1,86 | +6,29 % | $1,70 | $1,93 | $1,63 | 2,85M |
| 2026-05-27 | $1,75 | +15,89 % | $1,65 | $1,89 | $1,60 | 28,93M |