Dark

NNVC
NanoViricides Inc.
stock NYSEAMERICAN

Market Open

Jun 4, 2025 1:21:25 PM EDT

1.55USD+5.442%(+0.08)278,297

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 4, 2025 9:27:30 AM EDT

1.57USD+6.803%(+0.10)30,786

After-hours

Jun 3, 2025 4:48:30 PM EDT

1.54USD+3.010%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-04	1.5900	1.5900	1.5500	1.5500	+5.442%	278,297	0.000%
2025-06-03	1.5200	1.5500	1.4501	1.4700	-4.545%	149,954	+5.442%
2025-06-02	1.5200	1.5900	1.4900	1.5400	+1.316%	120,296	+0.649%
2025-05-30	1.5500	1.6149	1.4800	1.5200	-3.185%	179,349	+1.974%
2025-05-29	1.6300	1.6300	1.5700	1.5700	-5.422%	114,514	-1.274%
2025-05-28	1.7100	1.7200	1.5800	1.6600	-2.924%	317,667	-6.627%
2025-05-27	1.8000	1.9195	1.6700	1.7100	-4.469%	757,237	-9.357%
2025-05-23	1.4800	1.7900	1.4344	1.7900	+20.946%	990,124	-13.408%
2025-05-22	1.4500	1.5100	1.4249	1.4800	+1.370%	60,423	+4.730%
2025-05-21	1.5500	1.5500	1.4200	1.4600	-6.410%	174,348	+6.164%
2025-05-20	1.4900	1.6100	1.4800	1.5600	+6.849%	317,822	-0.641%
2025-05-19	1.4700	1.5100	1.4468	1.4600	+3.546%	114,994	+6.164%
2025-05-16	1.4300	1.5400	1.4000	1.4100	+7.634%	456,406	+9.929%
2025-05-15	1.2700	1.3100	1.2600	1.3100	+3.968%	58,115	+18.321%
2025-05-14	1.2400	1.3400	1.2400	1.2600	+0.800%	49,574	+23.016%
2025-05-13	1.2500	1.3125	1.2450	1.2500	-2.344%	60,278	+24.000%
2025-05-12	1.3100	1.3200	1.2500	1.2800	-3.030%	72,385	+21.094%
2025-05-09	1.4400	1.4400	1.2800	1.3200	-6.383%	119,474	+17.424%
2025-05-08	1.3700	1.4500	1.2600	1.4100	+13.710%	388,440	+9.929%
2025-05-07	1.2600	1.2850	1.2000	1.2400	-1.673%	60,328	+25.000%
2025-05-06	1.2500	1.2817	1.2500	1.2611	+0.687%	15,090	+22.909%
2025-05-05	1.2800	1.3282	1.2525	1.2525	-3.654%	38,441	+23.752%
2025-05-02	1.3700	1.3700	1.2700	1.3000	-2.256%	86,504	+19.231%
2025-05-01	1.4000	1.4000	1.3005	1.3300	-2.920%	82,460	+16.541%
2025-04-30	1.4200	1.4200	1.3500	1.3700	+2.239%	95,009	+13.139%
2025-04-29	1.3600	1.3601	1.3100	1.3400	0.000%	39,792	+15.672%
2025-04-28	1.4100	1.4200	1.3200	1.3400	-5.634%	59,572	+15.672%
2025-04-25	1.3800	1.4200	1.3710	1.4200	+5.185%	113,025	+9.155%
2025-04-24	1.3600	1.3700	1.3300	1.3500	+1.230%	41,196	+14.815%
2025-04-23	1.3600	1.3899	1.3000	1.3336	-0.478%	51,952	+16.227%
2025-04-22	1.3600	1.3700	1.3000	1.3400	+3.077%	40,250	+15.672%
2025-04-21	1.3000	1.3800	1.3000	1.3000	-2.256%	105,261	+19.231%
2025-04-17	1.3500	1.3500	1.2500	1.3300	-5.000%	106,881	+16.541%
2025-04-16	1.3800	1.4800	1.3400	1.4000	+5.263%	325,376	+10.714%
2025-04-15	1.2300	1.3300	1.1500	1.3300	+11.765%	182,127	+16.541%
2025-04-14	1.1200	1.2000	1.0900	1.1900	+7.207%	178,852	+30.252%
2025-04-11	1.0700	1.1100	1.0176	1.1100	+3.738%	42,848	+39.640%
2025-04-10	1.0700	1.1010	1.0284	1.0700	-2.727%	44,478	+44.860%
2025-04-09	0.9900	1.1100	0.9400	1.1000	+11.111%	134,086	+40.909%
2025-04-08	1.1400	1.1400	0.9800	0.9900	-4.808%	121,104	+56.566%
2025-04-07	0.9801	1.0600	0.9800	1.0400	-3.704%	127,693	+49.038%
2025-04-04	1.0800	1.1000	1.0000	1.0800	-5.263%	431,764	+43.519%
2025-04-03	1.1100	1.1500	1.1100	1.1400	-0.870%	49,738	+35.965%
2025-04-02	1.1600	1.1700	1.1500	1.1500	-0.862%	36,540	+34.783%
2025-04-01	1.1600	1.1900	1.1300	1.1600	-0.855%	83,052	+33.621%
2025-03-31	1.1600	1.2300	1.1600	1.1700	-3.306%	101,278	+32.479%
2025-03-28	1.2400	1.2500	1.1601	1.2100	0.000%	93,130	+28.099%
2025-03-27	1.2600	1.3000	1.1900	1.2100	-4.724%	105,494	+28.099%
2025-03-26	1.3100	1.3208	1.2550	1.2700	-0.781%	47,015	+22.047%
2025-03-25	1.3200	1.3276	1.2600	1.2800	-3.759%	43,496	+21.094%
2025-03-24	1.2800	1.3400	1.2800	1.3300	+2.308%	76,716	+16.541%
2025-03-21	1.3400	1.3400	1.2700	1.3000	-1.515%	88,923	+19.231%
2025-03-20	1.3400	1.3700	1.3000	1.3200	+2.326%	176,645	+17.424%
2025-03-19	1.2100	1.3200	1.2100	1.2900	+3.200%	129,227	+20.155%
2025-03-18	1.3000	1.3000	1.2300	1.2500	-4.580%	71,255	+24.000%
2025-03-17	1.2500	1.3300	1.2300	1.3100	+6.504%	176,676	+18.321%
2025-03-14	1.2200	1.2800	1.2100	1.2300	+1.653%	86,857	+26.016%
2025-03-13	1.2200	1.2597	1.1800	1.2100	-1.626%	98,609	+28.099%
2025-03-12	1.3000	1.3100	1.2100	1.2300	-4.651%	129,164	+26.016%
2025-03-11	1.1500	1.2900	1.1300	1.2900	+11.207%	140,570	+20.155%
2025-03-10	1.2600	1.3000	1.1300	1.1600	-8.661%	145,448	+33.621%
2025-03-07	1.2700	1.3000	1.1900	1.2700	-3.788%	250,028	+22.047%
2025-03-06	1.2500	1.3400	1.2400	1.3200	+7.317%	140,911	+17.424%
2025-03-05	1.2200	1.2800	1.1900	1.2300	+1.653%	181,956	+26.016%
2025-03-04	1.1700	1.2300	1.1100	1.2100	+1.681%	963,405	+28.099%
2025-03-03	1.2800	1.3050	1.1800	1.1900	-9.848%	157,369	+30.252%
2025-02-28	1.3700	1.3700	1.2700	1.3200	-1.493%	165,031	+17.424%
2025-02-27	1.3300	1.3600	1.2830	1.3400	+2.290%	99,186	+15.672%
2025-02-26	1.3000	1.3440	1.2601	1.3100	+3.968%	75,143	+18.321%
2025-02-25	1.4500	1.4700	1.2300	1.2600	-11.268%	192,226	+23.016%
2025-02-24	1.5500	1.5500	1.4000	1.4200	-5.333%	317,537	+9.155%
2025-02-21	1.4800	1.5500	1.4500	1.5000	+3.448%	422,865	+3.333%
2025-02-20	1.4200	1.5500	1.3950	1.4500	+5.839%	493,017	+6.897%
2025-02-19	1.3500	1.3800	1.3200	1.3700	+1.481%	128,696	+13.139%
2025-02-18	1.3800	1.4399	1.3000	1.3500	0.000%	188,747	+14.815%
2025-02-14	1.4300	1.4664	1.3250	1.3500	+4.651%	263,136	+14.815%
2025-02-13	1.4000	1.4200	1.2700	1.2900	-7.857%	237,407	+20.155%
2025-02-12	1.3700	1.5000	1.3300	1.4000	+5.263%	414,011	+10.714%
2025-02-11	1.3100	1.3599	1.3100	1.3300	+1.527%	245,285	+16.541%
2025-02-10	1.2000	1.3200	1.1501	1.3100	+11.966%	378,183	+18.321%
2025-02-07	1.2200	1.2382	1.1600	1.1700	-4.878%	149,411	+32.479%
2025-02-06	1.3100	1.3195	1.2100	1.2300	-5.385%	138,751	+26.016%
2025-02-05	1.2400	1.3500	1.2400	1.3000	+14.035%	1,128,084	+19.231%
2025-02-04	1.1500	1.2000	1.1400	1.1400	-2.564%	96,655	+35.965%
2025-02-03	1.1700	1.1900	1.1221	1.1700	-2.500%	153,759	+32.479%
2025-01-31	1.0900	1.2450	1.0900	1.2000	+12.150%	688,939	+29.167%
2025-01-30	1.0700	1.0800	1.0400	1.0700	-0.926%	161,069	+44.860%
2025-01-29	1.0800	1.0800	1.0800	1.0800	-1.818%	136	+43.519%
2025-01-28	1.0900	1.1000	1.0311	1.1000	+1.852%	267,861	+40.909%
2025-01-27	1.1300	1.1600	1.0700	1.0800	-2.703%	475,400	+43.519%
2025-01-24	1.1200	1.1689	1.1050	1.1100	-0.893%	242,535	+39.640%
2025-01-23	1.1600	1.1900	1.1000	1.1200	-5.882%	200,529	+38.393%
2025-01-22	1.1400	1.2000	1.1400	1.1900	+6.250%	172,617	+30.252%
2025-01-21	1.1800	1.1850	1.0900	1.1200	-5.882%	261,485	+38.393%
2025-01-17	1.2000	1.2446	1.1700	1.1900	-0.833%	235,805	+30.252%
2025-01-16	1.1800	1.2000	1.1601	1.2000	0.000%	239,724	+29.167%
2025-01-15	1.2000	1.2200	1.1200	1.2000	+1.695%	343,846	+29.167%
2025-01-14	1.2300	1.2501	1.1200	1.1800	-2.479%	384,452	+31.356%
2025-01-13	1.3800	1.3800	1.2000	1.2100	-10.370%	625,748	+28.099%
2025-01-10	1.3900	1.3900	1.3100	1.3500	-2.878%	518,555	+14.815%
2025-01-08	1.5100	1.5232	1.3800	1.3900	-9.150%	800,247	+11.511%
2025-01-07	1.6300	1.6300	1.4800	1.5300	-4.969%	1,384,039	+1.307%
2025-01-06	1.5100	1.6500	1.4201	1.6100	+7.333%	1,742,714	-3.727%
2025-01-03	1.4400	1.5000	1.4250	1.5000	+5.634%	224,592	+3.333%
2025-01-02	1.4400	1.4600	1.4000	1.4200	-0.699%	219,032	+9.155%
2024-12-31	1.4900	1.4959	1.4000	1.4300	-4.027%	330,195	+8.392%
2024-12-30	1.5300	1.5300	1.4600	1.4900	-0.667%	723,662	+4.027%
2024-12-27	1.4900	1.5500	1.4600	1.5000	-0.662%	612,983	+3.333%
2024-12-26	1.5000	1.5500	1.4800	1.5100	0.000%	579,740	+2.649%
2024-12-24	1.5300	1.5300	1.4449	1.5100	-1.307%	284,725	+2.649%
2024-12-23	1.5300	1.5509	1.5000	1.5300	+2.685%	732,772	+1.307%
2024-12-20	1.4300	1.5300	1.4201	1.4900	+2.759%	541,218	+4.027%
2024-12-19	1.5400	1.5500	1.4300	1.4500	-3.333%	553,888	+6.897%
2024-12-18	1.5300	1.5500	1.4740	1.5000	+0.671%	1,366,574	+3.333%
2024-12-17	1.4900	1.5100	1.4800	1.4900	+0.676%	227,253	+4.027%
2024-12-16	1.4800	1.5100	1.4336	1.4800	0.000%	170,636	+4.730%
2024-12-13	1.4900	1.5000	1.4300	1.4800	+0.680%	94,521	+4.730%
2024-12-12	1.4500	1.5000	1.4300	1.4700	+2.797%	85,381	+5.442%
2024-12-11	1.4700	1.5100	1.4200	1.4300	-3.378%	132,940	+8.392%
2024-12-10	1.4800	1.5700	1.4700	1.4800	-0.671%	445,865	+4.730%
2024-12-09	1.5200	1.5200	1.4600	1.4900	-0.667%	153,040	+4.027%
2024-12-06	1.4700	1.5300	1.4400	1.5000	+2.740%	129,577	+3.333%
2024-12-05	1.4000	1.4683	1.4000	1.4600	+5.797%	194,028	+6.164%
2024-12-04	1.4300	1.4300	1.3600	1.3800	-2.817%	60,297	+12.319%
2024-12-03	1.4300	1.4500	1.3700	1.4200	0.000%	57,512	+9.155%
2024-12-02	1.3600	1.4300	1.3300	1.4200	+4.412%	122,739	+9.155%
2024-11-29	1.3800	1.3800	1.3500	1.3600	-1.449%	38,189	+13.971%
2024-11-27	1.3700	1.4000	1.3600	1.3800	-1.429%	50,729	+12.319%
2024-11-26	1.3700	1.4350	1.3600	1.4000	+2.941%	63,250	+10.714%
2024-11-25	1.3600	1.4403	1.3300	1.3600	+1.493%	186,461	+13.971%
2024-11-22	1.2700	1.3700	1.2500	1.3400	+4.688%	133,744	+15.672%
2024-11-21	1.3300	1.3400	1.2800	1.2800	-3.759%	56,262	+21.094%
2024-11-20	1.3900	1.3900	1.2800	1.3300	-2.920%	103,668	+16.541%
2024-11-19	1.3100	1.3800	1.2700	1.3700	+6.202%	245,168	+13.139%
2024-11-18	1.2500	1.2900	1.2300	1.2900	+4.878%	224,268	+20.155%
2024-11-15	1.4000	1.4000	1.2000	1.2300	-8.209%	204,552	+26.016%
2024-11-14	1.3400	1.3900	1.3100	1.3400	-0.741%	89,019	+15.672%
2024-11-13	1.3700	1.3900	1.3300	1.3500	0.000%	61,391	+14.815%
2024-11-12	1.3800	1.4050	1.3300	1.3500	-3.571%	185,884	+14.815%
2024-11-11	1.4000	1.4250	1.3800	1.4000	-2.778%	156,447	+10.714%
2024-11-08	1.4800	1.4999	1.4200	1.4400	-3.356%	114,103	+7.639%
2024-11-07	1.5100	1.5100	1.4600	1.4900	+2.055%	63,900	+4.027%
2024-11-06	1.5800	1.5800	1.4400	1.4600	-2.667%	78,491	+6.164%
2024-11-05	1.4900	1.5600	1.4800	1.5000	+2.041%	166,623	+3.333%
2024-11-04	1.4400	1.4700	1.4200	1.4700	+3.521%	95,006	+5.442%
2024-11-01	1.4300	1.4499	1.3800	1.4200	-0.699%	98,918	+9.155%
2024-10-31	1.3900	1.5000	1.3800	1.4300	+5.147%	309,017	+8.392%
2024-10-30	1.4300	1.4600	1.3000	1.3600	-5.556%	140,911	+13.971%
2024-10-29	1.5400	1.5400	1.4300	1.4400	-5.263%	187,856	+7.639%
2024-10-28	1.5500	1.5500	1.4900	1.5200	+1.672%	142,676	+1.974%
2024-10-25	1.5300	1.5300	1.4700	1.4950	+0.336%	107,553	+3.679%
2024-10-24	1.4900	1.5158	1.4620	1.4900	+0.676%	156,110	+4.027%
2024-10-23	1.4700	1.5100	1.4609	1.4800	-1.333%	166,062	+4.730%
2024-10-22	1.5200	1.5200	1.4700	1.5000	+2.041%	76,938	+3.333%
2024-10-21	1.5200	1.5200	1.4200	1.4700	-0.676%	104,915	+5.442%
2024-10-18	1.5000	1.5166	1.4350	1.4800	-0.671%	125,796	+4.730%
2024-10-17	1.5000	1.5200	1.4792	1.4900	-1.325%	158,869	+4.027%
2024-10-16	1.5400	1.5400	1.4600	1.5100	+0.667%	131,610	+2.649%
2024-10-15	1.4500	1.5150	1.4400	1.5000	+4.895%	137,108	+3.333%
2024-10-14	1.5000	1.5000	1.4101	1.4300	-4.027%	112,626	+8.392%
2024-10-11	1.3800	1.5150	1.3800	1.4900	+8.759%	285,136	+4.027%
2024-10-10	1.3900	1.3975	1.3500	1.3700	-0.725%	81,681	+13.139%
2024-10-09	1.4500	1.4500	1.3750	1.3800	-2.817%	114,162	+12.319%
2024-10-08	1.4400	1.5100	1.3800	1.4200	+3.650%	344,972	+9.155%
2024-10-07	1.4900	1.5000	1.3300	1.3700	-6.803%	179,358	+13.139%
2024-10-04	1.4100	1.4700	1.4000	1.4700	+4.255%	86,439	+5.442%
2024-10-03	1.4900	1.5000	1.4000	1.4100	-5.369%	154,258	+9.929%
2024-10-02	1.5000	1.6000	1.4300	1.4900	+2.055%	695,851	+4.027%
2024-10-01	1.4800	1.5000	1.4402	1.4600	-2.667%	70,924	+6.164%
2024-09-30	1.3900	1.5100	1.3900	1.5000	+3.448%	182,580	+3.333%
2024-09-27	1.4400	1.4932	1.4000	1.4500	+2.113%	110,857	+6.897%
2024-09-26	1.4900	1.5300	1.4100	1.4200	+5.185%	609,009	+9.155%
2024-09-25	1.4200	1.4640	1.3300	1.3500	-6.897%	98,989	+14.815%
2024-09-24	1.5800	1.5900	1.4203	1.4500	-5.844%	166,918	+6.897%
2024-09-23	1.5800	1.6400	1.5050	1.5400	-1.911%	97,647	+0.649%
2024-09-20	1.5200	1.5800	1.5200	1.5700	-0.633%	71,482	-1.274%
2024-09-19	1.7000	1.7450	1.5600	1.5800	-4.819%	121,122	-1.899%
2024-09-18	1.5700	1.6800	1.5500	1.6600	+4.403%	82,235	-6.627%
2024-09-17	1.5500	1.6150	1.5085	1.5900	+6.000%	57,324	-2.516%
2024-09-16	1.6000	1.6400	1.4900	1.5000	-6.832%	104,219	+3.333%
2024-09-13	1.6900	1.7200	1.5900	1.6100	-4.167%	126,317	-3.727%
2024-09-12	1.6100	1.6800	1.5800	1.6800	+3.067%	53,081	-7.738%
2024-09-11	1.5800	1.6500	1.5500	1.6300	+1.875%	59,759	-4.908%
2024-09-10	1.5300	1.6500	1.5200	1.6000	+3.896%	83,357	-3.125%
2024-09-09	1.6600	1.6900	1.5301	1.5400	-8.876%	197,309	+0.649%
2024-09-06	1.8000	1.8000	1.6600	1.6900	-5.587%	175,033	-8.284%
2024-09-05	1.7500	1.8500	1.7400	1.7900	+2.874%	305,226	-13.408%
2024-09-04	1.7800	1.8600	1.7200	1.7400	-2.247%	157,642	-10.920%
2024-09-03	1.9000	1.9195	1.7700	1.7800	-8.718%	155,617	-12.921%
2024-08-30	1.9100	1.9699	1.8600	1.9500	+3.723%	127,832	-20.513%
2024-08-29	1.9500	2.0200	1.8333	1.8800	-1.571%	276,102	-17.553%
2024-08-28	1.9300	2.0167	1.8600	1.9100	-4.975%	268,246	-18.848%
2024-08-27	1.9600	2.0700	1.9000	2.0100	+0.500%	409,369	-22.886%
2024-08-26	1.9200	2.0000	1.8300	2.0000	+5.263%	308,371	-22.500%
2024-08-23	1.8500	1.9700	1.8400	1.9000	+3.261%	244,005	-18.421%
2024-08-22	2.0000	2.0000	1.8100	1.8400	-9.360%	369,315	-15.761%
2024-08-21	1.9000	2.1200	1.8701	2.0300	+10.929%	662,800	-23.645%
2024-08-20	2.0000	2.0282	1.8000	1.8300	-11.165%	224,514	-15.301%
2024-08-19	2.3000	2.3400	1.9200	2.0600	-5.069%	1,140,772	-24.757%
2024-08-16	1.9100	2.2800	1.8800	2.1700	+14.211%	638,633	-28.571%
2024-08-15	2.0200	2.0200	1.8200	1.9000	-0.524%	143,564	-18.421%
2024-08-14	1.7000	1.9550	1.7000	1.9100	+9.770%	219,119	-18.848%
2024-08-13	1.7700	1.8300	1.6900	1.7400	-1.695%	57,251	-10.920%
2024-08-12	1.9400	1.9400	1.7000	1.7700	-6.349%	199,644	-12.429%
2024-08-09	1.9300	1.9900	1.8600	1.8900	-0.526%	76,738	-17.989%
2024-08-08	2.0000	2.0500	1.8100	1.9000	-4.040%	213,383	-18.421%
2024-08-07	2.0800	2.1080	1.9500	1.9800	-3.883%	77,135	-21.717%
2024-08-06	2.0000	2.1209	1.9700	2.0600	+1.980%	53,147	-24.757%
2024-08-05	1.9600	2.0400	1.9185	2.0200	-3.810%	196,006	-23.267%
2024-08-02	2.1000	2.1000	1.9501	2.1000	0.000%	110,830	-26.190%
2024-08-01	2.1900	2.2592	2.0800	2.1000	-3.670%	150,304	-26.190%
2024-07-31	2.1200	2.1800	2.0400	2.1800	+7.389%	135,438	-28.899%
2024-07-30	2.2600	2.2600	1.9900	2.0300	-10.965%	230,209	-23.645%
2024-07-29	2.3100	2.3101	2.1700	2.2800	+1.786%	126,088	-32.018%
2024-07-26	2.1700	2.3499	2.1600	2.2400	+1.818%	162,133	-30.804%
2024-07-25	2.5000	2.5000	2.2000	2.2000	-11.647%	360,058	-29.545%
2024-07-24	2.4500	2.5500	2.4000	2.4900	+4.622%	349,630	-37.751%
2024-07-23	2.3100	2.4800	2.3000	2.3800	+3.930%	471,674	-34.874%
2024-07-22	2.2400	2.3071	2.2000	2.2900	+8.019%	335,247	-32.314%
2024-07-19	1.9600	2.1200	1.9600	2.1200	+8.163%	115,555	-26.887%
2024-07-18	2.2900	2.3100	1.9100	1.9600	-13.274%	393,783	-20.918%
2024-07-17	2.0400	2.3100	2.0100	2.2600	+9.709%	559,515	-31.416%
2024-07-16	1.8300	2.0894	1.8300	2.0600	+15.730%	684,801	-24.757%
2024-07-15	1.7400	1.8300	1.7300	1.7800	+2.299%	263,252	-12.921%
2024-07-12	1.7500	1.7800	1.6800	1.7400	-3.333%	197,186	-10.920%
2024-07-11	1.8400	1.9366	1.7200	1.8000	+4.046%	912,278	-13.889%
2024-07-10	1.7500	1.7900	1.7100	1.7300	-1.143%	110,574	-10.405%
2024-07-09	1.7600	1.7649	1.7000	1.7500	-0.568%	90,579	-11.429%
2024-07-08	1.7500	1.7700	1.7100	1.7600	+0.571%	102,716	-11.932%
2024-07-05	1.7400	1.7600	1.7000	1.7500	-0.568%	98,170	-11.429%
2024-07-03	1.8100	1.8200	1.7200	1.7600	-1.124%	80,648	-11.932%
2024-07-02	1.8400	1.8800	1.7400	1.7800	-3.784%	208,891	-12.921%
2024-07-01	1.7500	1.8500	1.7000	1.8500	+7.558%	347,911	-16.216%
2024-06-28	1.7500	1.7800	1.6500	1.7200	-0.578%	316,365	-9.884%
2024-06-27	1.8000	1.8310	1.7300	1.7300	-4.945%	218,809	-10.405%
2024-06-26	1.8300	1.9500	1.7800	1.8200	-4.712%	521,193	-14.835%
2024-06-25	1.9400	2.0400	1.7670	1.9100	-0.521%	488,498	-18.848%
2024-06-24	2.0400	2.0700	1.9000	1.9200	+5.495%	405,769	-19.271%
2024-06-21	2.0200	2.0300	1.7800	1.8200	-10.345%	151,347	-14.835%
2024-06-20	1.7600	2.1100	1.7500	2.0300	+23.780%	533,483	-23.645%
2024-06-18	1.8700	1.9276	1.6300	1.6400	-13.684%	228,539	-5.488%
2024-06-17	1.8800	1.9796	1.8400	1.9000	0.000%	233,665	-18.421%
2024-06-14	2.5500	2.5790	1.8800	1.9000	-26.357%	691,104	-18.421%
2024-06-13	2.4900	2.7700	2.4800	2.5800	+5.306%	525,127	-39.922%
2024-06-12	3.3500	3.3500	2.3600	2.4500	-25.982%	748,084	-36.735%
2024-06-11	3.2800	3.4100	3.1201	3.3100	+9.241%	648,341	-53.172%
2024-06-10	2.7100	3.5900	2.6700	3.0300	+13.483%	967,382	-48.845%
2024-06-07	2.6500	2.7400	2.6200	2.6700	+0.755%	182,914	-41.948%
2024-06-06	2.5000	2.9500	2.4000	2.6500	+9.053%	1,187,935	-41.509%
2024-06-05	2.4500	2.4700	2.3601	2.4300	+0.413%	188,669	-36.214%
2024-06-04	2.3900	2.4500	2.3200	2.4200	+0.833%	141,663	-35.950%
2024-06-03	2.4000	2.4700	2.2100	2.4000	0.000%	161,794	-35.417%
2024-05-31	2.4000	2.4853	2.3800	2.4000	-1.235%	156,550	-35.417%
2024-05-30	2.4400	2.4401	2.3600	2.4300	0.000%	153,131	-36.214%
2024-05-29	2.3300	2.4800	2.2200	2.4300	+10.455%	568,524	-36.214%
2024-05-28	2.2300	2.2393	2.1501	2.2000	-1.345%	111,720	-29.545%
2024-05-24	2.2700	2.2996	2.0300	2.2300	0.000%	233,901	-30.493%
2024-05-23	2.3200	2.3500	2.1000	2.2300	-1.762%	355,526	-30.493%
2024-05-22	2.2500	2.2900	2.1571	2.2700	+4.128%	294,441	-31.718%
2024-05-21	2.1400	2.2300	2.0700	2.1800	+3.073%	224,069	-28.899%
2024-05-20	2.1100	2.1500	2.0600	2.1150	+2.174%	184,968	-26.714%
2024-05-17	2.2200	2.2500	2.0000	2.0700	-7.175%	223,122	-25.121%
2024-05-16	1.8900	2.2900	1.8600	2.2300	+23.889%	604,081	-30.493%
2024-05-15	2.2500	2.2500	1.7800	1.8000	-20.354%	354,236	-13.889%
2024-05-14	1.9800	2.2600	1.8700	2.2600	+24.176%	671,455	-31.416%
2024-05-13	1.9500	2.0496	1.8000	1.8200	-3.704%	143,371	-14.835%
2024-05-10	1.5700	1.9000	1.5600	1.8900	+3.279%	192,660	-17.989%
2024-05-09	2.1200	2.1300	1.8000	1.8300	-9.852%	532,944	-15.301%
2024-05-08	1.7000	2.0700	1.6900	2.0300	+20.833%	710,383	-23.645%
2024-05-07	1.6000	1.8000	1.4500	1.6800	+20.000%	520,443	-7.738%
2024-05-06	1.2100	1.5900	1.2000	1.4000	+23.894%	1,067,879	+10.714%
2024-05-03	1.1200	1.1699	1.1000	1.1300	-5.833%	26,413	+37.168%
2024-05-02	1.1550	1.2000	1.1200	1.2000	+6.195%	11,733	+29.167%
2024-05-01	1.2300	1.2300	1.1300	1.1300	-5.833%	7,868	+37.168%
2024-04-30	1.1572	1.2700	1.1400	1.2000	+6.195%	62,809	+29.167%
2024-04-29	1.1000	1.1300	1.1000	1.1300	+2.727%	25,551	+37.168%
2024-04-26	1.1000	1.1299	1.1000	1.1000	-0.901%	5,699	+40.909%
2024-04-25	1.1100	1.1523	1.0297	1.1100	-3.478%	26,304	+39.640%
2024-04-24	1.1400	1.1500	1.1300	1.1500	+0.877%	13,981	+34.783%
2024-04-23	1.2000	1.2000	1.1100	1.1400	+1.786%	11,602	+35.965%
2024-04-22	1.1000	1.1702	1.1000	1.1200	+1.818%	14,831	+38.393%
2024-04-19	1.1900	1.1900	1.0900	1.1000	-6.383%	22,510	+40.909%
2024-04-18	1.1500	1.2075	1.1500	1.1750	+1.293%	13,093	+31.915%
2024-04-17	1.1800	1.2300	1.1500	1.1600	-1.695%	7,733	+33.621%
2024-04-16	1.1700	1.2232	1.1700	1.1800	+2.609%	8,623	+31.356%
2024-04-15	1.2501	1.2900	1.1300	1.1500	-8.000%	75,187	+34.783%
2024-04-12	1.2950	1.3362	1.2500	1.2500	-1.575%	13,594	+24.000%
2024-04-11	1.3600	1.3600	1.2500	1.2700	-3.053%	24,617	+22.047%
2024-04-10	1.3500	1.4100	1.2800	1.3100	-3.676%	32,554	+18.321%
2024-04-09	1.4100	1.4500	1.3400	1.3600	-2.158%	16,711	+13.971%
2024-04-08	1.3400	1.4200	1.3204	1.3900	+1.460%	35,541	+11.511%
2024-04-05	1.3800	1.4800	1.3100	1.3700	0.000%	65,517	+13.139%
2024-04-04	1.2900	1.5000	1.2651	1.3700	+7.031%	159,443	+13.139%
2024-04-03	1.2400	1.2800	1.2218	1.2800	+0.787%	10,211	+21.094%
2024-04-02	1.1900	1.3000	1.1900	1.2700	-2.308%	38,355	+22.047%
2024-04-01	1.1500	1.3600	1.1400	1.3000	+12.069%	121,239	+19.231%
2024-03-28	1.1200	1.1750	1.1200	1.1600	+2.655%	23,191	+33.621%
2024-03-27	1.1300	1.1350	1.1200	1.1300	-0.877%	6,335	+37.168%
2024-03-26	1.1200	1.1400	1.1100	1.1400	+0.885%	15,268	+35.965%
2024-03-25	1.1300	1.1600	1.1200	1.1300	-0.877%	18,592	+37.168%
2024-03-22	1.1600	1.1600	1.1200	1.1400	0.000%	43,537	+35.965%
2024-03-21	1.1700	1.1800	1.1400	1.1400	-0.870%	29,317	+35.965%
2024-03-20	1.1500	1.1800	1.1400	1.1500	0.000%	43,198	+34.783%
2024-03-19	1.1400	1.2000	1.1400	1.1500	0.000%	11,207	+34.783%
2024-03-18	1.2100	1.2100	1.1500	1.1500	-4.167%	12,262	+34.783%
2024-03-15	1.1700	1.2300	1.1700	1.2000	+2.564%	34,503	+29.167%
2024-03-14	1.1515	1.1700	1.1400	1.1700	+3.540%	42,419	+32.479%
2024-03-13	1.1490	1.1700	1.1300	1.1300	0.000%	27,485	+37.168%
2024-03-12	1.1200	1.1700	1.1200	1.1300	+0.893%	16,258	+37.168%
2024-03-11	1.1100	1.1600	1.1100	1.1200	+0.901%	24,184	+38.393%
2024-03-08	1.1600	1.2063	1.1100	1.1100	-1.770%	13,827	+39.640%
2024-03-07	1.1501	1.1700	1.1100	1.1300	-2.586%	17,106	+37.168%
2024-03-06	1.2500	1.2500	1.1400	1.1600	-4.132%	36,627	+33.621%
2024-03-05	1.2100	1.2200	1.1800	1.2100	0.000%	20,289	+28.099%
2024-03-04	1.2500	1.3099	1.2100	1.2100	-3.968%	28,495	+28.099%
2024-03-01	1.3550	1.3700	1.2100	1.2600	-6.667%	25,273	+23.016%
2024-02-29	1.3400	1.3600	1.3200	1.3500	+2.273%	30,794	+14.815%
2024-02-28	1.3800	1.3822	1.3000	1.3200	-0.752%	32,370	+17.424%
2024-02-27	1.3000	1.3500	1.3000	1.3300	0.000%	24,188	+16.541%
2024-02-26	1.2400	1.3600	1.2216	1.3300	0.000%	28,210	+16.541%
2024-02-23	1.2700	1.3500	1.2496	1.3300	+4.724%	53,393	+16.541%
2024-02-22	1.2200	1.2700	1.2200	1.2700	+2.419%	20,242	+22.047%
2024-02-21	1.2400	1.2800	1.2250	1.2400	0.000%	23,994	+25.000%
2024-02-20	1.2400	1.3000	1.2300	1.2400	+0.813%	33,324	+25.000%
2024-02-16	1.2200	1.2400	1.2100	1.2300	+3.361%	47,725	+26.016%
2024-02-15	1.2000	1.2100	1.1600	1.1900	+1.709%	35,886	+30.252%
2024-02-14	1.1100	1.1800	1.1100	1.1700	+4.464%	27,554	+32.479%
2024-02-13	1.1100	1.1800	1.1100	1.1200	+0.901%	18,770	+38.393%
2024-02-12	1.1600	1.1600	1.1100	1.1100	-2.632%	10,404	+39.640%
2024-02-09	1.1400	1.2000	1.1400	1.1400	-1.724%	39,443	+35.965%
2024-02-08	1.1300	1.1700	1.1300	1.1600	0.000%	14,532	+33.621%
2024-02-07	1.1300	1.1600	1.1200	1.1600	+2.203%	21,556	+33.621%
2024-02-06	1.1300	1.1500	1.1300	1.1350	+1.339%	23,883	+36.564%
2024-02-05	1.1700	1.1700	1.1100	1.1200	-1.754%	19,510	+38.393%
2024-02-02	1.1400	1.1500	1.0700	1.1400	+0.885%	42,442	+35.965%
2024-02-01	1.1400	1.1592	1.1100	1.1300	+1.802%	27,153	+37.168%
2024-01-31	1.1300	1.1480	1.1100	1.1100	-1.770%	15,610	+39.640%
2024-01-30	1.1200	1.1600	1.1100	1.1300	-3.419%	75,553	+37.168%
2024-01-29	1.0800	1.1700	1.0700	1.1700	+9.346%	419,450	+32.479%
2024-01-26	1.0400	1.0800	1.0300	1.0700	+0.943%	24,885	+44.860%
2024-01-25	1.0110	1.0800	1.0104	1.0600	+1.923%	23,982	+46.226%
2024-01-24	1.0300	1.0999	1.0300	1.0400	-0.952%	14,062	+49.038%
2024-01-23	1.0100	1.0700	1.0100	1.0500	+1.942%	11,055	+47.619%
2024-01-22	1.0500	1.0999	1.0235	1.0300	-3.738%	14,089	+50.485%
2024-01-19	1.1000	1.1000	1.0401	1.0700	+2.885%	29,518	+44.860%
2024-01-18	1.0699	1.0900	1.0400	1.0400	-0.952%	25,030	+49.038%
2024-01-17	1.0600	1.0800	1.0402	1.0500	-0.943%	12,065	+47.619%
2024-01-16	1.0600	1.0613	1.0500	1.0600	+0.943%	12,708	+46.226%
2024-01-12	1.0400	1.0799	1.0400	1.0501	+1.400%	14,806	+47.605%
2024-01-11	1.0509	1.0700	1.0100	1.0356	-3.665%	28,436	+49.672%
2024-01-10	1.1150	1.1150	1.0700	1.0750	-3.153%	18,542	+44.186%
2024-01-09	1.1400	1.1400	1.0699	1.1100	-1.770%	25,395	+39.640%
2024-01-08	1.1300	1.1398	1.0800	1.1300	+0.893%	13,035	+37.168%
2024-01-05	1.1000	1.1500	1.0500	1.1200	+2.752%	59,227	+38.393%
2024-01-04	1.0210	1.0900	1.0210	1.0900	+5.825%	34,870	+42.202%
2024-01-03	1.0100	1.0400	1.0100	1.0300	0.000%	16,398	+50.485%
2024-01-02	1.0100	1.0600	1.0074	1.0300	+0.980%	24,541	+50.485%
2023-12-29	1.0600	1.0797	1.0001	1.0200	-4.673%	122,010	+51.961%
2023-12-28	1.0700	1.1176	1.0500	1.0700	-2.727%	49,339	+44.860%
2023-12-27	1.0800	1.1200	1.0401	1.1000	+5.739%	49,299	+40.909%
2023-12-26	1.0700	1.0800	1.0400	1.0403	-3.676%	92,398	+48.995%
2023-12-22	1.0900	1.0969	1.0688	1.0800	+1.887%	18,892	+43.519%
2023-12-21	1.0900	1.1300	1.0600	1.0600	-3.636%	23,468	+46.226%
2023-12-20	1.0900	1.1200	1.0532	1.1000	-1.786%	31,219	+40.909%
2023-12-19	1.0900	1.1200	1.0801	1.1200	+1.818%	16,897	+38.393%
2023-12-18	1.0600	1.1200	1.0600	1.1000	+0.917%	24,436	+40.909%
2023-12-15	1.1300	1.1899	1.0900	1.0900	-4.386%	39,417	+42.202%
2023-12-14	1.1600	1.1900	1.1300	1.1400	-1.724%	18,483	+35.965%
2023-12-13	1.1900	1.1973	1.1302	1.1600	+0.870%	23,202	+33.621%
2023-12-12	1.1600	1.2100	1.1224	1.1500	-1.709%	43,105	+34.783%

.dark-mode .YJ96dN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJ96dN{ color: #333333; background-color: white; border: 2px solid #333333; }NNVCNanoViricides Inc.stock NYSEAMERICAN

NNVC
NanoViricides Inc.
stock NYSEAMERICAN