NanoViricides, Inc. NNVC
AMEX · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,28+0,02 (+%1,59)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |