NanoViricides, Inc. NNVC
AMEX · United States · Health Technology
$1.28+0.02 (+1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |