Dark

NNVC
NanoViricides Inc.
stock NYSEAMERICAN

At Close

Jun 30, 2026 3:59:30 PM EDT

1.40USD+2.190%(+0.03)311,952

1.38Bid 1.61Ask 0.23Spread

Pre-market

Jun 30, 2026 9:03:30 AM EDT

1.38USD+0.730%(+0.01)1,330

After-hours

Jun 30, 2026 4:12:30 PM EDT

1.39USD-0.714%(-0.01)9,258

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	1.3200	1.4100	1.310000	1.4000	+2.190%	311,952	0.000%
2026-06-29	1.3700	1.4200	1.341000	1.3700	+2.239%	488,113	+2.190%
2026-06-26	1.2800	1.3400	1.270000	1.3400	+3.077%	184,723	+4.478%
2026-06-25	1.3800	1.3800	1.280000	1.3000	-4.412%	289,955	+7.692%
2026-06-24	1.3300	1.3702	1.290000	1.3600	+3.817%	197,619	+2.941%
2026-06-23	1.2900	1.3700	1.260000	1.3100	-0.758%	202,613	+6.870%
2026-06-22	1.4000	1.4500	1.320000	1.3200	-5.714%	850,552	+6.061%
2026-06-18	1.3700	1.4200	1.340000	1.4000	+4.478%	262,206	0.000%
2026-06-17	1.3500	1.4000	1.311600	1.3400	-1.471%	119,894	+4.478%
2026-06-16	1.4300	1.4300	1.300100	1.3600	-3.546%	386,993	+2.941%
2026-06-15	1.2800	1.4399	1.280000	1.4100	+15.574%	635,342	-0.709%
2026-06-12	1.3600	1.3800	1.220000	1.2200	-10.949%	422,631	+14.754%
2026-06-11	1.3400	1.3800	1.320000	1.3700	+2.239%	160,504	+2.190%
2026-06-10	1.2400	1.4300	1.240000	1.3400	-4.286%	329,662	+4.478%
2026-06-09	1.4200	1.4900	1.350000	1.4000	-2.098%	282,362	0.000%
2026-06-08	1.4100	1.4750	1.400000	1.4300	+3.623%	505,467	-2.098%
2026-06-05	1.5000	1.5400	1.360000	1.3800	-8.000%	682,901	+1.449%
2026-06-04	1.5300	1.5300	1.470000	1.5000	-0.662%	234,783	-6.667%
2026-06-03	1.5900	1.5900	1.510000	1.5100	-5.031%	419,841	-7.285%
2026-06-02	1.6200	1.6500	1.560000	1.5900	-5.357%	448,072	-11.950%
2026-06-01	1.7400	1.7500	1.600000	1.6800	-5.618%	644,971	-16.667%
2026-05-29	1.8300	1.8600	1.680000	1.7800	-4.301%	1,105,487	-21.348%
2026-05-28	1.7000	1.9300	1.630000	1.8600	+6.286%	2,848,989	-24.731%
2026-05-27	1.6500	1.8900	1.600000	1.7500	+15.894%	28,930,013	-20.000%
2026-05-26	1.5900	1.6400	1.500000	1.5100	-7.927%	1,154,375	-7.285%
2026-05-22	1.5400	1.6500	1.530000	1.6400	+5.806%	772,251	-14.634%
2026-05-21	1.5700	1.5900	1.440000	1.5500	-4.321%	565,591	-9.677%
2026-05-20	1.6000	1.7000	1.511800	1.6200	+1.887%	628,766	-13.580%
2026-05-19	1.5500	1.6000	1.430000	1.5900	+5.298%	736,588	-11.950%
2026-05-18	1.4800	1.5300	1.440000	1.5100	+2.027%	1,138,198	-7.285%
2026-05-15	1.5700	1.5900	1.480000	1.4800	-14.943%	622,548	-5.405%
2026-05-14	1.7300	1.8700	1.630000	1.7400	+1.163%	514,587	-19.540%
2026-05-13	1.5200	1.7500	1.520000	1.7200	+14.667%	522,235	-18.605%
2026-05-12	1.4800	1.5100	1.416600	1.5000	+0.671%	305,439	-6.667%
2026-05-11	1.6100	1.6499	1.460000	1.4900	-3.871%	611,058	-6.040%
2026-05-08	1.4400	1.5500	1.400000	1.5500	+9.155%	426,147	-9.677%
2026-05-07	1.4500	1.4595	1.370100	1.4200	-2.740%	191,499	-1.408%
2026-05-06	1.5000	1.5800	1.430000	1.4600	0.000%	211,109	-4.110%
2026-05-05	1.5400	1.5700	1.390000	1.4600	-2.667%	410,811	-4.110%
2026-05-04	1.3300	1.5599	1.300000	1.5000	+15.385%	1,043,233	-6.667%
2026-05-01	1.2400	1.3300	1.210000	1.3000	+4.839%	303,560	+7.692%
2026-04-30	1.2300	1.2500	1.190000	1.2400	+1.639%	97,886	+12.903%
2026-04-29	1.2200	1.2200	1.160000	1.2200	+0.826%	110,036	+14.754%
2026-04-28	1.2500	1.2800	1.130000	1.2100	-3.200%	456,848	+15.702%
2026-04-27	1.2400	1.2600	1.150100	1.2500	-0.794%	326,152	+12.000%
2026-04-24	1.3000	1.3072	1.230100	1.2600	-3.077%	179,502	+11.111%
2026-04-23	1.3300	1.3399	1.260000	1.3000	-2.985%	105,577	+7.692%
2026-04-22	1.3100	1.3400	1.270000	1.3400	+6.349%	233,574	+4.478%
2026-04-21	1.2800	1.2900	1.200000	1.2600	-1.563%	348,862	+11.111%
2026-04-20	1.4900	1.4900	1.260000	1.2800	-6.569%	502,945	+9.375%
2026-04-17	1.1800	1.3800	1.160000	1.3700	+18.103%	659,007	+2.190%
2026-04-16	1.1700	1.2000	1.120000	1.1600	-0.855%	228,643	+20.690%
2026-04-15	1.0500	1.1800	1.050000	1.1700	+12.500%	259,434	+19.658%
2026-04-14	1.0500	1.0650	1.025000	1.0400	0.000%	56,153	+34.615%
2026-04-13	0.9835	1.0500	0.983500	1.0400	+5.831%	107,840	+34.615%
2026-04-10	1.0400	1.0858	0.982700	0.9827	-7.292%	127,999	+42.465%
2026-04-09	1.1100	1.1100	1.010000	1.0600	-3.636%	169,416	+32.075%
2026-04-08	1.1500	1.1500	1.080000	1.1000	+1.852%	268,549	+27.273%
2026-04-07	1.0300	1.1000	1.020000	1.0800	+6.931%	430,029	+29.630%
2026-04-06	0.9600	1.0400	0.960000	1.0100	+8.567%	235,088	+38.614%
2026-04-02	0.9400	0.9401	0.905201	0.9303	-2.546%	177,166	+50.489%
2026-04-01	0.9500	0.9699	0.920000	0.9546	+4.660%	147,742	+46.658%
2026-03-31	0.9200	0.9494	0.903700	0.9121	+4.839%	66,514	+53.492%
2026-03-30	0.9177	0.9200	0.870000	0.8700	-4.058%	91,203	+60.920%
2026-03-27	0.9553	0.9565	0.900000	0.9068	-5.591%	150,095	+54.389%
2026-03-26	0.9400	0.9825	0.920100	0.9605	+1.436%	171,702	+45.757%
2026-03-25	0.9521	0.9791	0.930100	0.9469	-0.326%	189,846	+47.851%
2026-03-24	1.0000	1.0099	0.935100	0.9500	-3.091%	165,812	+47.368%
2026-03-23	1.0100	1.0200	0.980200	0.9803	-4.825%	175,705	+42.813%
2026-03-20	1.0300	1.0699	1.003000	1.0300	-1.905%	224,638	+35.922%
2026-03-19	1.1100	1.1100	1.000000	1.0500	-6.250%	296,750	+33.333%
2026-03-18	1.1300	1.1700	1.110000	1.1200	-0.885%	188,233	+25.000%
2026-03-17	1.1200	1.1600	1.106200	1.1300	-0.877%	102,521	+23.894%
2026-03-16	1.2000	1.2200	1.110000	1.1400	-3.390%	177,647	+22.807%
2026-03-13	1.1600	1.1800	1.080000	1.1800	+1.724%	323,382	+18.644%
2026-03-12	1.1900	1.2700	1.130000	1.1600	+0.870%	958,767	+20.690%
2026-03-11	0.9900	1.1500	0.984500	1.1500	+18.325%	1,012,050	+21.739%
2026-03-10	0.9900	0.9981	0.950101	0.9719	-0.827%	69,456	+44.048%
2026-03-09	0.9500	1.0300	0.910000	0.9800	+2.115%	273,860	+42.857%
2026-03-06	0.9145	0.9673	0.910000	0.9597	+3.606%	155,467	+45.879%
2026-03-05	0.9562	0.9700	0.914500	0.9263	-3.127%	78,260	+51.139%
2026-03-04	0.9300	0.9690	0.930000	0.9562	+2.180%	54,072	+46.413%
2026-03-03	0.9430	0.9700	0.930300	0.9358	-3.526%	182,315	+49.605%
2026-03-02	1.0000	1.0032	0.930000	0.9700	-7.619%	203,165	+44.330%
2026-02-27	0.9900	1.0500	0.990000	1.0500	+5.000%	208,575	+33.333%
2026-02-26	1.0200	1.0200	0.976600	1.0000	-2.913%	110,728	+40.000%
2026-02-25	1.0300	1.0400	0.991800	1.0300	-0.962%	98,058	+35.922%
2026-02-24	1.0000	1.0500	0.990100	1.0400	+2.970%	102,073	+34.615%
2026-02-23	1.0000	1.0350	0.980100	1.0100	-0.980%	167,114	+38.614%
2026-02-20	1.0100	1.0600	1.000000	1.0200	+0.990%	269,627	+37.255%
2026-02-19	1.0700	1.0700	0.980000	1.0100	-2.885%	148,935	+38.614%
2026-02-18	1.0200	1.0699	0.960000	1.0400	+0.971%	674,536	+34.615%
2026-02-17	1.0200	1.0300	0.960000	1.0300	+3.000%	219,936	+35.922%
2026-02-13	0.9300	1.0200	0.927000	1.0000	+7.527%	226,234	+40.000%
2026-02-12	0.9900	1.0500	0.930000	0.9300	-7.921%	214,891	+50.538%
2026-02-11	1.0200	1.0200	0.940100	1.0100	0.000%	175,237	+38.614%
2026-02-10	0.9800	1.0200	0.950000	1.0100	+8.021%	616,011	+38.614%
2026-02-09	0.9307	0.9800	0.889000	0.9350	+6.250%	324,877	+49.733%
2026-02-06	0.8910	0.9300	0.880000	0.8800	+3.529%	250,963	+59.091%
2026-02-05	0.9044	0.9500	0.850000	0.8500	-5.556%	258,292	+64.706%
2026-02-04	0.9600	0.9600	0.860100	0.9000	-6.591%	531,508	+55.556%
2026-02-03	0.9800	0.9949	0.950000	0.9635	-1.684%	175,804	+45.304%
2026-02-02	0.9700	1.0100	0.950000	0.9800	+1.554%	163,342	+42.857%
2026-01-30	1.0000	1.0100	0.960100	0.9650	-3.500%	202,647	+45.078%
2026-01-29	1.0300	1.0400	0.990000	1.0000	-4.762%	380,935	+40.000%
2026-01-28	1.0800	1.0800	1.040000	1.0500	-2.778%	377,526	+33.333%
2026-01-27	1.1200	1.1300	1.050000	1.0800	-2.703%	356,992	+29.630%
2026-01-26	1.1400	1.1635	1.110000	1.1100	-3.478%	365,431	+26.126%
2026-01-23	1.1500	1.1600	1.130000	1.1500	0.000%	265,258	+21.739%
2026-01-22	1.1900	1.1900	1.140000	1.1500	-2.542%	197,926	+21.739%
2026-01-21	1.1600	1.2100	1.160000	1.1800	+4.425%	265,400	+18.644%
2026-01-20	1.1700	1.1800	1.130000	1.1300	-4.237%	222,798	+23.894%
2026-01-16	1.1500	1.2000	1.140000	1.1800	+4.425%	256,437	+18.644%
2026-01-15	1.1700	1.1700	1.120000	1.1300	-1.739%	173,717	+23.894%
2026-01-14	1.2000	1.2168	1.130000	1.1500	-4.167%	216,670	+21.739%
2026-01-13	1.1700	1.2350	1.160800	1.2000	+6.195%	338,461	+16.667%
2026-01-12	1.1500	1.1600	1.110000	1.1300	+0.893%	417,810	+23.894%
2026-01-09	1.2100	1.2300	1.120000	1.1200	-7.438%	367,505	+25.000%
2026-01-08	1.2200	1.2300	1.180000	1.2100	-2.419%	180,689	+15.702%
2026-01-07	1.2700	1.2700	1.219500	1.2400	-3.125%	121,861	+12.903%
2026-01-06	1.2900	1.3100	1.260100	1.2800	-1.538%	311,559	+9.375%
2026-01-05	1.2200	1.3050	1.180000	1.3000	+7.438%	626,910	+7.692%
2026-01-02	1.1500	1.2400	1.140000	1.2100	+7.080%	300,824	+15.702%
2025-12-31	1.1200	1.1300	1.100000	1.1300	+2.727%	264,335	+23.894%
2025-12-30	1.1400	1.1600	1.100000	1.1000	-1.786%	298,856	+27.273%
2025-12-29	1.1700	1.1887	1.120000	1.1200	-5.882%	312,769	+25.000%
2025-12-26	1.1700	1.2000	1.150000	1.1900	0.000%	268,002	+17.647%
2025-12-24	1.2000	1.2199	1.170000	1.1900	-0.833%	148,463	+17.647%
2025-12-23	1.2500	1.2700	1.200000	1.2000	-4.000%	149,945	+16.667%
2025-12-22	1.2500	1.2800	1.220000	1.2500	+0.806%	185,565	+12.000%
2025-12-19	1.2000	1.3057	1.200000	1.2400	+2.479%	365,622	+12.903%
2025-12-18	1.2700	1.3000	1.210000	1.2100	-2.419%	228,633	+15.702%
2025-12-17	1.3500	1.3500	1.240000	1.2400	-3.876%	248,523	+12.903%
2025-12-16	1.2700	1.3900	1.270000	1.2900	+4.878%	388,546	+8.527%
2025-12-15	1.2900	1.2900	1.230000	1.2300	-1.600%	290,869	+13.821%
2025-12-12	1.3000	1.3000	1.250000	1.2500	-3.846%	317,173	+12.000%
2025-12-11	1.3500	1.3500	1.270000	1.3000	-1.515%	295,701	+7.692%
2025-12-10	1.3700	1.4000	1.283400	1.3200	-3.650%	271,428	+6.061%
2025-12-09	1.4700	1.4900	1.330000	1.3700	-4.196%	475,823	+2.190%
2025-12-08	1.2500	1.4900	1.230000	1.4300	+16.260%	1,088,918	-2.098%
2025-12-05	1.2400	1.2800	1.230000	1.2300	+0.820%	337,431	+13.821%
2025-12-04	1.1100	1.2500	1.100000	1.2200	+9.910%	329,023	+14.754%
2025-12-03	1.0900	1.1100	1.070000	1.1100	+1.835%	250,656	+26.126%
2025-12-02	1.1400	1.1900	1.090000	1.0900	-2.679%	394,434	+28.440%
2025-12-01	1.2200	1.2450	1.100000	1.1200	-8.197%	493,688	+25.000%
2025-11-28	1.2500	1.2700	1.200000	1.2200	-3.175%	92,557	+14.754%
2025-11-26	1.1700	1.2800	1.170000	1.2600	+7.692%	210,966	+11.111%
2025-11-25	1.2000	1.2500	1.160000	1.1700	-5.645%	206,442	+19.658%
2025-11-24	1.2900	1.2900	1.210000	1.2400	-2.362%	217,312	+12.903%
2025-11-21	1.2800	1.2900	1.220000	1.2700	+2.419%	197,869	+10.236%
2025-11-20	1.4200	1.4700	1.240000	1.2400	-12.057%	450,852	+12.903%
2025-11-19	1.4000	1.5600	1.380000	1.4100	+2.174%	449,342	-0.709%
2025-11-18	1.4400	1.5500	1.370000	1.3800	-5.479%	359,125	+1.449%
2025-11-17	1.5000	1.5300	1.425000	1.4600	+2.817%	304,947	-4.110%
2025-11-14	1.3000	1.5200	1.300000	1.4200	+5.185%	448,205	-1.408%
2025-11-13	1.4600	1.5100	1.350000	1.3500	-10.000%	273,916	+3.704%
2025-11-12	1.6000	1.6010	1.470000	1.5000	-5.660%	371,264	-6.667%
2025-11-11	1.6100	1.6760	1.550000	1.5900	-5.357%	399,676	-11.950%
2025-11-10	1.8900	2.0300	1.650000	1.6800	-8.696%	711,701	-16.667%
2025-11-07	1.8500	1.9200	1.760000	1.8400	-3.158%	300,227	-23.913%
2025-11-06	2.0800	2.1100	1.860000	1.9000	-3.553%	517,118	-26.316%
2025-11-05	1.9400	2.2299	1.940000	1.9700	+3.141%	799,139	-28.934%
2025-11-04	2.0400	2.1999	1.812000	1.9100	-5.911%	680,454	-26.702%
2025-11-03	1.6500	2.0650	1.650000	2.0300	+22.289%	894,488	-31.034%
2025-10-31	1.7200	1.7499	1.650000	1.6600	-2.353%	180,056	-15.663%
2025-10-30	1.8600	1.8678	1.650000	1.7000	-8.602%	405,738	-17.647%
2025-10-29	1.5400	1.8600	1.540000	1.8600	+21.569%	1,288,022	-24.731%
2025-10-28	1.6300	1.6400	1.510000	1.5300	-4.969%	172,423	-8.497%
2025-10-27	1.6000	1.6400	1.580000	1.6100	+5.229%	352,689	-13.043%
2025-10-24	1.4400	1.5600	1.440000	1.5300	+6.858%	255,341	-8.497%
2025-10-23	1.4300	1.4400	1.410000	1.4318	-0.569%	102,942	-2.221%
2025-10-22	1.4800	1.5000	1.400000	1.4400	-2.703%	476,476	-2.778%
2025-10-21	1.5400	1.5400	1.430000	1.4800	-2.632%	285,092	-5.405%
2025-10-20	1.5400	1.5700	1.450000	1.5200	+1.333%	553,329	-7.895%
2025-10-17	1.4700	1.6300	1.450000	1.5000	+3.448%	584,620	-6.667%
2025-10-16	1.4800	1.4900	1.400000	1.4500	+0.694%	249,550	-3.448%
2025-10-15	1.3400	1.4550	1.320000	1.4400	+6.667%	291,281	-2.778%
2025-10-14	1.3300	1.3500	1.300000	1.3500	-0.735%	136,349	+3.704%
2025-10-13	1.3800	1.3900	1.350000	1.3600	-0.730%	114,798	+2.941%
2025-10-10	1.4200	1.4250	1.370000	1.3700	-3.860%	100,626	+2.190%
2025-10-09	1.4300	1.4456	1.400000	1.4250	-0.350%	62,890	-1.754%
2025-10-08	1.4100	1.4600	1.410000	1.4300	+0.704%	90,174	-2.098%
2025-10-07	1.4500	1.4500	1.400000	1.4200	-2.069%	99,335	-1.408%
2025-10-06	1.4100	1.4600	1.390000	1.4500	+5.072%	267,767	-3.448%
2025-10-03	1.4300	1.4400	1.360000	1.3800	-3.497%	155,668	+1.449%
2025-10-02	1.4500	1.4500	1.420000	1.4300	-0.694%	60,155	-2.098%
2025-10-01	1.4200	1.4500	1.410000	1.4400	+0.699%	62,243	-2.778%
2025-09-30	1.4000	1.4500	1.400000	1.4300	+0.704%	72,182	-2.098%
2025-09-29	1.4400	1.4400	1.400000	1.4200	0.000%	80,000	-1.408%
2025-09-26	1.4000	1.4200	1.400000	1.4200	+1.429%	42,869	-1.408%
2025-09-25	1.4200	1.4359	1.380000	1.4000	-1.408%	132,834	0.000%
2025-09-24	1.4500	1.4700	1.420000	1.4200	-1.389%	132,625	-1.408%
2025-09-23	1.4500	1.4600	1.420000	1.4400	-0.346%	68,536	-2.778%
2025-09-22	1.4700	1.4700	1.420100	1.4450	-1.701%	247,070	-3.114%
2025-09-19	1.4500	1.4770	1.420000	1.4700	+3.521%	244,734	-4.762%
2025-09-18	1.4300	1.4365	1.400000	1.4200	-1.389%	96,916	-1.408%
2025-09-17	1.4400	1.4700	1.440000	1.4400	-0.690%	169,853	-2.778%
2025-09-16	1.4500	1.4500	1.430000	1.4500	0.000%	39,395	-3.448%
2025-09-15	1.4500	1.4700	1.420100	1.4500	0.000%	152,805	-3.448%
2025-09-12	1.4200	1.4599	1.410000	1.4500	+1.399%	85,182	-3.448%
2025-09-11	1.4100	1.4471	1.410000	1.4300	0.000%	100,658	-2.098%
2025-09-10	1.4500	1.4650	1.430000	1.4300	-2.055%	96,746	-2.098%
2025-09-09	1.4700	1.4800	1.420000	1.4600	+1.389%	201,873	-4.110%
2025-09-08	1.4900	1.4900	1.440000	1.4400	-3.356%	60,337	-2.778%
2025-09-05	1.3700	1.5000	1.350000	1.4900	+8.364%	255,713	-6.040%
2025-09-04	1.4000	1.4299	1.370000	1.3750	-3.846%	62,434	+1.818%
2025-09-03	1.4000	1.4500	1.385500	1.4300	+2.143%	74,452	-2.098%
2025-09-02	1.3700	1.4496	1.370000	1.4000	+0.719%	70,866	0.000%
2025-08-29	1.3900	1.4200	1.370000	1.3900	-1.767%	109,478	+0.719%
2025-08-28	1.4100	1.4488	1.400000	1.4150	-0.352%	101,878	-1.060%
2025-08-27	1.4200	1.4500	1.420000	1.4200	-0.699%	84,757	-1.408%
2025-08-26	1.4900	1.4900	1.400000	1.4300	-3.378%	102,318	-2.098%
2025-08-25	1.5400	1.5400	1.460900	1.4800	+2.778%	254,663	-5.405%
2025-08-22	1.3800	1.4500	1.370000	1.4400	+5.109%	110,010	-2.778%
2025-08-21	1.3500	1.3900	1.350000	1.3700	0.000%	37,972	+2.190%
2025-08-20	1.4200	1.4242	1.340100	1.3700	-4.861%	143,195	+2.190%
2025-08-19	1.5700	1.5700	1.430000	1.4400	-5.882%	179,308	-2.778%
2025-08-18	1.5200	1.5600	1.510000	1.5300	+2.000%	279,568	-8.497%
2025-08-15	1.4900	1.5100	1.440000	1.5000	+2.041%	121,383	-6.667%
2025-08-14	1.5000	1.5075	1.430000	1.4700	-2.000%	105,084	-4.762%
2025-08-13	1.5400	1.5400	1.480000	1.5000	-2.597%	182,372	-6.667%
2025-08-12	1.5600	1.5600	1.514600	1.5400	0.000%	103,831	-9.091%
2025-08-11	1.5700	1.5800	1.540000	1.5400	-2.532%	158,965	-9.091%
2025-08-08	1.5800	1.5985	1.560100	1.5800	0.000%	61,828	-11.392%
2025-08-07	1.6000	1.6000	1.550100	1.5800	-0.629%	140,856	-11.392%
2025-08-06	1.5800	1.5900	1.570000	1.5900	+0.633%	97,079	-11.950%
2025-08-05	1.5900	1.6000	1.570000	1.5800	-0.629%	71,888	-11.392%
2025-08-04	1.5800	1.6100	1.560000	1.5900	+0.633%	143,668	-11.950%
2025-08-01	1.6000	1.6200	1.560000	1.5800	-2.469%	179,495	-11.392%
2025-07-31	1.6600	1.7000	1.605000	1.6200	-3.571%	147,823	-13.580%
2025-07-30	1.7100	1.7200	1.660000	1.6800	-1.176%	336,569	-16.667%
2025-07-29	1.7000	1.7100	1.660100	1.7000	0.000%	247,069	-17.647%
2025-07-28	1.7000	1.7100	1.650000	1.7000	+1.190%	159,512	-17.647%
2025-07-25	1.7200	1.7500	1.650000	1.6800	-1.754%	177,373	-16.667%
2025-07-24	1.7700	1.7700	1.660000	1.7100	-2.286%	158,865	-18.129%
2025-07-23	1.7200	1.7900	1.680000	1.7500	+2.941%	653,105	-20.000%
2025-07-22	1.6900	1.7000	1.660000	1.7000	+0.592%	299,065	-17.647%
2025-07-21	1.6400	1.7000	1.540000	1.6900	+0.595%	1,213,686	-17.160%
2025-07-18	1.6900	1.7000	1.640700	1.6800	+2.439%	252,652	-16.667%
2025-07-17	1.6500	1.7000	1.601500	1.6400	+2.500%	338,558	-14.634%
2025-07-16	1.5000	1.7000	1.500000	1.6000	+9.589%	558,203	-12.500%
2025-07-15	1.6100	1.6100	1.460000	1.4600	-8.750%	261,129	-4.110%
2025-07-14	1.4200	1.6100	1.410000	1.6000	+14.695%	633,771	-12.500%
2025-07-11	1.4000	1.4000	1.370000	1.3950	-1.064%	124,666	+0.358%
2025-07-10	1.4000	1.4200	1.360100	1.4100	+0.714%	112,257	-0.709%
2025-07-09	1.3500	1.4200	1.340000	1.4000	+0.719%	173,524	0.000%
2025-07-08	1.3800	1.4200	1.370000	1.3900	+0.725%	132,339	+0.719%
2025-07-07	1.3700	1.4200	1.370000	1.3800	0.000%	178,922	+1.449%
2025-07-03	1.3500	1.4382	1.350000	1.3800	-0.719%	141,523	+1.449%
2025-07-02	1.3500	1.4100	1.340000	1.3900	-0.714%	140,791	+0.719%
2025-07-01	1.4100	1.4400	1.380400	1.4000	0.000%	334,327	0.000%
2025-06-30	1.3700	1.4000	1.320000	1.4000	0.000%	172,381	0.000%
2025-06-27	1.3600	1.4200	1.330000	1.4000	+13.821%	630,337	0.000%
2025-06-26	1.3600	1.4000	1.150000	1.2300	-12.143%	616,840	+13.821%
2025-06-25	1.4100	1.4600	1.350000	1.4000	0.000%	549,470	0.000%
2025-06-24	1.4000	1.4100	1.371600	1.4000	+2.190%	103,856	0.000%
2025-06-23	1.4500	1.4500	1.360000	1.3700	-4.196%	141,956	+2.190%
2025-06-20	1.4400	1.5000	1.410000	1.4300	+6.716%	308,550	-2.098%
2025-06-18	1.2700	1.3600	1.250000	1.3400	0.000%	121,893	+4.478%
2025-06-17	1.4400	1.4565	1.330000	1.3400	-7.586%	174,371	+4.478%
2025-06-16	1.4900	1.5400	1.450000	1.4500	-3.974%	224,897	-3.448%
2025-06-13	1.5200	1.5300	1.450000	1.5100	0.000%	305,083	-7.285%
2025-06-12	1.5400	1.5400	1.490000	1.5100	-0.658%	110,679	-7.285%
2025-06-11	1.5700	1.5700	1.490000	1.5200	-0.654%	152,685	-7.895%
2025-06-10	1.4900	1.5500	1.470000	1.5300	+0.658%	258,390	-8.497%
2025-06-09	1.5500	1.5535	1.480000	1.5200	-1.299%	188,301	-7.895%
2025-06-06	1.5200	1.5500	1.490000	1.5400	+3.356%	87,709	-9.091%
2025-06-05	1.5600	1.5800	1.490000	1.4900	-5.096%	100,459	-6.040%
2025-06-04	1.5600	1.5900	1.510100	1.5700	+6.803%	324,485	-10.828%
2025-06-03	1.5200	1.5500	1.450100	1.4700	-4.545%	149,954	-4.762%
2025-06-02	1.5200	1.5900	1.490000	1.5400	+1.316%	120,296	-9.091%
2025-05-30	1.5500	1.6149	1.480000	1.5200	-3.185%	179,349	-7.895%
2025-05-29	1.6300	1.6300	1.570000	1.5700	-5.422%	114,514	-10.828%
2025-05-28	1.7100	1.7200	1.580000	1.6600	-2.924%	317,667	-15.663%
2025-05-27	1.8000	1.9195	1.670000	1.7100	-4.469%	757,237	-18.129%
2025-05-23	1.4800	1.7900	1.434400	1.7900	+20.946%	990,124	-21.788%
2025-05-22	1.4500	1.5100	1.424900	1.4800	+1.370%	60,423	-5.405%
2025-05-21	1.5500	1.5500	1.420000	1.4600	-6.410%	174,348	-4.110%
2025-05-20	1.4900	1.6100	1.480000	1.5600	+6.849%	317,822	-10.256%
2025-05-19	1.4700	1.5100	1.446800	1.4600	+3.546%	114,994	-4.110%
2025-05-16	1.4300	1.5400	1.400000	1.4100	+7.634%	456,406	-0.709%
2025-05-15	1.2700	1.3100	1.260000	1.3100	+3.968%	58,115	+6.870%
2025-05-14	1.2400	1.3400	1.240000	1.2600	+0.800%	49,574	+11.111%
2025-05-13	1.2500	1.3125	1.245000	1.2500	-2.344%	60,278	+12.000%
2025-05-12	1.3100	1.3200	1.250000	1.2800	-3.030%	72,385	+9.375%
2025-05-09	1.4400	1.4400	1.280000	1.3200	-6.383%	119,474	+6.061%
2025-05-08	1.3700	1.4500	1.260000	1.4100	+13.710%	388,440	-0.709%
2025-05-07	1.2600	1.2850	1.200000	1.2400	-1.673%	60,328	+12.903%
2025-05-06	1.2500	1.2817	1.250000	1.2611	+0.687%	15,090	+11.014%
2025-05-05	1.2800	1.3282	1.252500	1.2525	-3.654%	38,441	+11.776%
2025-05-02	1.3700	1.3700	1.270000	1.3000	-2.256%	86,504	+7.692%
2025-05-01	1.4000	1.4000	1.300500	1.3300	-2.920%	82,460	+5.263%
2025-04-30	1.4200	1.4200	1.350000	1.3700	+2.239%	95,009	+2.190%
2025-04-29	1.3600	1.3601	1.310000	1.3400	0.000%	39,792	+4.478%
2025-04-28	1.4100	1.4200	1.320000	1.3400	-5.634%	59,572	+4.478%
2025-04-25	1.3800	1.4200	1.371000	1.4200	+5.185%	113,025	-1.408%
2025-04-24	1.3600	1.3700	1.330000	1.3500	+1.230%	41,196	+3.704%
2025-04-23	1.3600	1.3899	1.300000	1.3336	-0.478%	51,952	+4.979%
2025-04-22	1.3600	1.3700	1.300000	1.3400	+3.077%	40,250	+4.478%
2025-04-21	1.3000	1.3800	1.300000	1.3000	-2.256%	105,261	+7.692%
2025-04-17	1.3500	1.3500	1.250000	1.3300	-5.000%	106,881	+5.263%
2025-04-16	1.3800	1.4800	1.340000	1.4000	+5.263%	325,376	0.000%
2025-04-15	1.2300	1.3300	1.150000	1.3300	+11.765%	182,127	+5.263%
2025-04-14	1.1200	1.2000	1.090000	1.1900	+7.207%	178,852	+17.647%
2025-04-11	1.0700	1.1100	1.017600	1.1100	+3.738%	42,848	+26.126%
2025-04-10	1.0700	1.1010	1.028400	1.0700	-2.727%	44,478	+30.841%
2025-04-09	0.9900	1.1100	0.940000	1.1000	+11.111%	134,086	+27.273%
2025-04-08	1.1400	1.1400	0.980000	0.9900	-4.808%	121,104	+41.414%
2025-04-07	0.9801	1.0600	0.980000	1.0400	-3.704%	127,693	+34.615%
2025-04-04	1.0800	1.1000	1.000000	1.0800	-5.263%	431,764	+29.630%
2025-04-03	1.1100	1.1500	1.110000	1.1400	-0.870%	49,738	+22.807%
2025-04-02	1.1600	1.1700	1.150000	1.1500	-0.862%	36,540	+21.739%
2025-04-01	1.1600	1.1900	1.130000	1.1600	-0.855%	83,052	+20.690%
2025-03-31	1.1600	1.2300	1.160000	1.1700	-3.306%	101,278	+19.658%
2025-03-28	1.2400	1.2500	1.160100	1.2100	0.000%	93,130	+15.702%
2025-03-27	1.2600	1.3000	1.190000	1.2100	-4.724%	105,494	+15.702%
2025-03-26	1.3100	1.3208	1.255000	1.2700	-0.781%	47,015	+10.236%
2025-03-25	1.3200	1.3276	1.260000	1.2800	-3.759%	43,496	+9.375%
2025-03-24	1.2800	1.3400	1.280000	1.3300	+2.308%	76,716	+5.263%
2025-03-21	1.3400	1.3400	1.270000	1.3000	-1.515%	88,923	+7.692%
2025-03-20	1.3400	1.3700	1.300000	1.3200	+2.326%	176,645	+6.061%
2025-03-19	1.2100	1.3200	1.210000	1.2900	+3.200%	129,227	+8.527%
2025-03-18	1.3000	1.3000	1.230000	1.2500	-4.580%	71,255	+12.000%
2025-03-17	1.2500	1.3300	1.230000	1.3100	+6.504%	176,676	+6.870%
2025-03-14	1.2200	1.2800	1.210000	1.2300	+1.653%	86,857	+13.821%
2025-03-13	1.2200	1.2597	1.180000	1.2100	-1.626%	98,609	+15.702%
2025-03-12	1.3000	1.3100	1.210000	1.2300	-4.651%	129,164	+13.821%
2025-03-11	1.1500	1.2900	1.130000	1.2900	+11.207%	140,570	+8.527%
2025-03-10	1.2600	1.3000	1.130000	1.1600	-8.661%	145,448	+20.690%
2025-03-07	1.2700	1.3000	1.190000	1.2700	-3.788%	250,028	+10.236%
2025-03-06	1.2500	1.3400	1.240000	1.3200	+7.317%	140,911	+6.061%
2025-03-05	1.2200	1.2800	1.190000	1.2300	+1.653%	181,956	+13.821%
2025-03-04	1.1700	1.2300	1.110000	1.2100	+1.681%	963,405	+15.702%
2025-03-03	1.2800	1.3050	1.180000	1.1900	-9.848%	157,369	+17.647%
2025-02-28	1.3700	1.3700	1.270000	1.3200	-1.493%	165,031	+6.061%
2025-02-27	1.3300	1.3600	1.283000	1.3400	+2.290%	99,186	+4.478%
2025-02-26	1.3000	1.3440	1.260100	1.3100	+3.968%	75,143	+6.870%
2025-02-25	1.4500	1.4700	1.230000	1.2600	-11.268%	192,226	+11.111%
2025-02-24	1.5500	1.5500	1.400000	1.4200	-5.333%	317,537	-1.408%
2025-02-21	1.4800	1.5500	1.450000	1.5000	+3.448%	422,865	-6.667%
2025-02-20	1.4200	1.5500	1.395000	1.4500	+5.839%	493,017	-3.448%
2025-02-19	1.3500	1.3800	1.320000	1.3700	+1.481%	128,696	+2.190%
2025-02-18	1.3800	1.4399	1.300000	1.3500	0.000%	188,747	+3.704%
2025-02-14	1.4300	1.4664	1.325000	1.3500	+4.651%	263,136	+3.704%
2025-02-13	1.4000	1.4200	1.270000	1.2900	-7.857%	237,407	+8.527%
2025-02-12	1.3700	1.5000	1.330000	1.4000	+5.263%	414,011	0.000%
2025-02-11	1.3100	1.3599	1.310000	1.3300	+1.527%	245,285	+5.263%
2025-02-10	1.2000	1.3200	1.150100	1.3100	+11.966%	378,183	+6.870%
2025-02-07	1.2200	1.2382	1.160000	1.1700	-4.878%	149,411	+19.658%
2025-02-06	1.3100	1.3195	1.210000	1.2300	-5.385%	138,751	+13.821%
2025-02-05	1.2400	1.3500	1.240000	1.3000	+14.035%	1,128,084	+7.692%
2025-02-04	1.1500	1.2000	1.140000	1.1400	-2.564%	96,655	+22.807%
2025-02-03	1.1700	1.1900	1.122100	1.1700	-2.500%	153,759	+19.658%
2025-01-31	1.0900	1.2450	1.090000	1.2000	+12.150%	688,939	+16.667%
2025-01-30	1.0700	1.0800	1.040000	1.0700	-0.926%	161,069	+30.841%
2025-01-29	1.0800	1.0800	1.080000	1.0800	-1.818%	136	+29.630%
2025-01-28	1.0900	1.1000	1.031100	1.1000	+1.852%	267,861	+27.273%
2025-01-27	1.1300	1.1600	1.070000	1.0800	-2.703%	475,400	+29.630%
2025-01-24	1.1200	1.1689	1.105000	1.1100	-0.893%	242,535	+26.126%
2025-01-23	1.1600	1.1900	1.100000	1.1200	-5.882%	200,529	+25.000%
2025-01-22	1.1400	1.2000	1.140000	1.1900	+6.250%	172,617	+17.647%
2025-01-21	1.1800	1.1850	1.090000	1.1200	-5.882%	261,485	+25.000%
2025-01-17	1.2000	1.2446	1.170000	1.1900	-0.833%	235,805	+17.647%
2025-01-16	1.1800	1.2000	1.160100	1.2000	0.000%	239,724	+16.667%
2025-01-15	1.2000	1.2200	1.120000	1.2000	+1.695%	343,846	+16.667%
2025-01-14	1.2300	1.2501	1.120000	1.1800	-2.479%	384,452	+18.644%
2025-01-13	1.3800	1.3800	1.200000	1.2100	-10.370%	625,748	+15.702%
2025-01-10	1.3900	1.3900	1.310000	1.3500	-2.878%	518,555	+3.704%
2025-01-08	1.5100	1.5232	1.380000	1.3900	-9.150%	800,247	+0.719%
2025-01-07	1.6300	1.6300	1.480000	1.5300	-4.969%	1,384,039	-8.497%

.dark-mode .MHD3Sn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MHD3Sn{ color: #333333; background-color: white; border: 2px solid #333333; }NNVCNanoViricides Inc.stock NYSEAMERICAN

NNVC
NanoViricides Inc.
stock NYSEAMERICAN