NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.230
+0.010 (0.82%)
Dec 5, 2025, 4:00 PM EST - Market closed
NanoViricides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | 0.82% | 337,431 |
| Dec 4, 2025 | 1.11 | 1.25 | 1.10 | 1.22 | 1.22 | 9.91% | 328,331 |
| Dec 3, 2025 | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 250,656 |
| Dec 2, 2025 | 1.14 | 1.19 | 1.09 | 1.09 | 1.09 | -2.68% | 394,434 |
| Dec 1, 2025 | 1.22 | 1.25 | 1.10 | 1.12 | 1.12 | -8.20% | 493,688 |
| Nov 28, 2025 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 92,557 |
| Nov 26, 2025 | 1.17 | 1.28 | 1.17 | 1.26 | 1.26 | 7.69% | 211,166 |
| Nov 25, 2025 | 1.20 | 1.25 | 1.16 | 1.17 | 1.17 | -5.65% | 206,442 |
| Nov 24, 2025 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -2.36% | 217,312 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.22 | 1.27 | 1.27 | 2.42% | 197,869 |
| Nov 20, 2025 | 1.42 | 1.47 | 1.24 | 1.24 | 1.24 | -12.06% | 450,852 |
| Nov 19, 2025 | 1.40 | 1.56 | 1.38 | 1.41 | 1.41 | 2.17% | 449,342 |
| Nov 18, 2025 | 1.44 | 1.55 | 1.37 | 1.38 | 1.38 | -5.48% | 359,125 |
| Nov 17, 2025 | 1.50 | 1.53 | 1.43 | 1.46 | 1.46 | 2.82% | 304,947 |
| Nov 14, 2025 | 1.30 | 1.52 | 1.30 | 1.42 | 1.42 | 5.19% | 448,205 |
| Nov 13, 2025 | 1.46 | 1.51 | 1.35 | 1.35 | 1.35 | -10.00% | 273,916 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.47 | 1.50 | 1.50 | -5.66% | 371,264 |
| Nov 11, 2025 | 1.61 | 1.68 | 1.55 | 1.59 | 1.59 | -5.36% | 399,676 |
| Nov 10, 2025 | 1.89 | 2.03 | 1.65 | 1.68 | 1.68 | -8.70% | 711,701 |
| Nov 7, 2025 | 1.85 | 1.92 | 1.76 | 1.84 | 1.84 | -3.16% | 300,227 |
| Nov 6, 2025 | 2.08 | 2.11 | 1.86 | 1.90 | 1.90 | -3.55% | 517,118 |
| Nov 5, 2025 | 1.94 | 2.23 | 1.94 | 1.97 | 1.97 | 3.14% | 799,139 |
| Nov 4, 2025 | 2.04 | 2.20 | 1.81 | 1.91 | 1.91 | -5.91% | 680,454 |
| Nov 3, 2025 | 1.65 | 2.07 | 1.65 | 2.03 | 2.03 | 22.29% | 894,488 |
| Oct 31, 2025 | 1.72 | 1.75 | 1.65 | 1.66 | 1.66 | -2.35% | 180,056 |
| Oct 30, 2025 | 1.86 | 1.87 | 1.65 | 1.70 | 1.70 | -8.60% | 405,738 |
| Oct 29, 2025 | 1.54 | 1.86 | 1.54 | 1.86 | 1.86 | 21.57% | 1,288,022 |
| Oct 28, 2025 | 1.63 | 1.64 | 1.51 | 1.53 | 1.53 | -4.97% | 172,423 |
| Oct 27, 2025 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | 5.23% | 352,689 |
| Oct 24, 2025 | 1.44 | 1.56 | 1.44 | 1.53 | 1.53 | 6.84% | 255,341 |
| Oct 23, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.56% | 102,942 |
| Oct 22, 2025 | 1.48 | 1.50 | 1.40 | 1.44 | 1.44 | -2.70% | 476,476 |
| Oct 21, 2025 | 1.54 | 1.54 | 1.43 | 1.48 | 1.48 | -2.63% | 285,092 |
| Oct 20, 2025 | 1.54 | 1.57 | 1.45 | 1.52 | 1.52 | 1.33% | 553,329 |
| Oct 17, 2025 | 1.47 | 1.63 | 1.45 | 1.50 | 1.50 | 3.45% | 584,620 |
| Oct 16, 2025 | 1.48 | 1.49 | 1.40 | 1.45 | 1.45 | 0.69% | 249,550 |
| Oct 15, 2025 | 1.34 | 1.46 | 1.32 | 1.44 | 1.44 | 6.67% | 291,281 |
| Oct 14, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | -0.74% | 136,349 |
| Oct 13, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 114,798 |
| Oct 10, 2025 | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -3.86% | 100,626 |
| Oct 9, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | -0.35% | 62,890 |
| Oct 8, 2025 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 90,174 |
| Oct 7, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 99,335 |
| Oct 6, 2025 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | 5.07% | 267,767 |
| Oct 3, 2025 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -3.50% | 155,668 |
| Oct 2, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 60,155 |
| Oct 1, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 62,243 |
| Sep 30, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 72,182 |
| Sep 29, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | - | 80,000 |
| Sep 26, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 42,869 |
| Sep 25, 2025 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 132,834 |
| Sep 24, 2025 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 132,625 |
| Sep 23, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.35% | 68,536 |
| Sep 22, 2025 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -1.70% | 247,070 |
| Sep 19, 2025 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | 3.52% | 244,734 |
| Sep 18, 2025 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 96,916 |
| Sep 17, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 169,853 |
| Sep 16, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 39,395 |
| Sep 15, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | - | 152,805 |
| Sep 12, 2025 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 1.40% | 85,182 |
| Sep 11, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | - | 100,658 |
| Sep 10, 2025 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 96,746 |
| Sep 9, 2025 | 1.47 | 1.48 | 1.42 | 1.46 | 1.46 | 1.39% | 201,873 |
| Sep 8, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.36% | 60,337 |
| Sep 5, 2025 | 1.37 | 1.50 | 1.35 | 1.49 | 1.49 | 8.36% | 255,713 |
| Sep 4, 2025 | 1.40 | 1.43 | 1.37 | 1.38 | 1.38 | -3.85% | 62,434 |
| Sep 3, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 2.14% | 74,452 |
| Sep 2, 2025 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | 0.72% | 70,866 |
| Aug 29, 2025 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | -1.77% | 109,478 |
| Aug 28, 2025 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | -0.35% | 101,878 |
| Aug 27, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 84,757 |
| Aug 26, 2025 | 1.49 | 1.49 | 1.40 | 1.43 | 1.43 | -3.38% | 102,318 |
| Aug 25, 2025 | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | 2.78% | 254,663 |
| Aug 22, 2025 | 1.38 | 1.45 | 1.37 | 1.44 | 1.44 | 5.11% | 110,010 |
| Aug 21, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | - | 37,972 |
| Aug 20, 2025 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -4.86% | 143,195 |
| Aug 19, 2025 | 1.57 | 1.57 | 1.43 | 1.44 | 1.44 | -5.88% | 179,308 |
| Aug 18, 2025 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | 2.00% | 279,568 |
| Aug 15, 2025 | 1.49 | 1.51 | 1.44 | 1.50 | 1.50 | 2.04% | 121,383 |
| Aug 14, 2025 | 1.50 | 1.51 | 1.43 | 1.47 | 1.47 | -2.00% | 105,084 |
| Aug 13, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -2.60% | 182,372 |
| Aug 12, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | - | 103,831 |
| Aug 11, 2025 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 158,965 |
| Aug 8, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | - | 61,828 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 140,856 |
| Aug 6, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 97,079 |
| Aug 5, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 71,888 |
| Aug 4, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 0.63% | 143,668 |
| Aug 1, 2025 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -2.47% | 179,495 |
| Jul 31, 2025 | 1.66 | 1.70 | 1.61 | 1.62 | 1.62 | -3.57% | 147,823 |
| Jul 30, 2025 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 336,569 |
| Jul 29, 2025 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | - | 247,069 |
| Jul 28, 2025 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | 1.19% | 159,512 |
| Jul 25, 2025 | 1.72 | 1.75 | 1.65 | 1.68 | 1.68 | -1.75% | 177,373 |
| Jul 24, 2025 | 1.77 | 1.77 | 1.66 | 1.71 | 1.71 | -2.29% | 158,865 |
| Jul 23, 2025 | 1.72 | 1.79 | 1.68 | 1.75 | 1.75 | 2.94% | 653,105 |
| Jul 22, 2025 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 299,065 |
| Jul 21, 2025 | 1.64 | 1.70 | 1.54 | 1.69 | 1.69 | 0.60% | 1,213,686 |
| Jul 18, 2025 | 1.69 | 1.70 | 1.64 | 1.68 | 1.68 | 2.44% | 252,652 |
| Jul 17, 2025 | 1.65 | 1.70 | 1.60 | 1.64 | 1.64 | 2.50% | 338,558 |