Skip to main content
NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.210
-0.040 (-3.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NanoViricides Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.251.281.131.211.21-3.20%451,033
Apr 27, 20261.241.261.151.251.25-0.79%325,136
Apr 24, 20261.301.311.231.261.26-3.08%179,194
Apr 23, 20261.331.341.261.301.30-2.99%105,530
Apr 22, 20261.311.341.271.341.346.35%233,037
Apr 21, 20261.281.291.201.261.26-1.56%348,451
Apr 20, 20261.491.491.261.281.28-6.57%496,415
Apr 17, 20261.181.381.161.371.3718.10%634,346
Apr 16, 20261.171.201.121.161.16-0.85%228,452
Apr 15, 20261.051.181.051.171.1712.50%256,128
Apr 14, 20261.051.071.031.041.04-56,101
Apr 13, 20260.981.050.981.041.045.83%107,840
Apr 10, 20261.041.090.980.980.98-7.29%127,923
Apr 9, 20261.111.111.011.061.06-3.64%169,406
Apr 8, 20261.151.151.081.101.101.85%268,548
Apr 7, 20261.031.101.021.081.086.93%430,028
Apr 6, 20260.961.040.961.011.018.57%235,088
Apr 2, 20260.940.940.910.930.93-2.55%177,166
Apr 1, 20260.950.970.920.950.954.66%147,742
Mar 31, 20260.920.950.900.910.914.84%66,513
Mar 30, 20260.920.920.870.870.87-4.06%91,202
Mar 27, 20260.960.960.900.910.91-5.59%150,095
Mar 26, 20260.940.980.920.960.961.44%171,702
Mar 25, 20260.950.980.930.950.95-0.33%189,846
Mar 24, 20261.001.010.940.950.95-3.09%165,812
Mar 23, 20261.011.020.980.980.98-4.83%175,705
Mar 20, 20261.031.071.001.031.03-1.90%224,638
Mar 19, 20261.111.111.001.051.05-6.25%296,750
Mar 18, 20261.131.171.111.121.12-0.88%188,232
Mar 17, 20261.121.161.111.131.13-0.88%102,521
Mar 16, 20261.201.221.111.141.14-3.39%177,646
Mar 13, 20261.161.181.081.181.181.72%323,381
Mar 12, 20261.191.271.131.161.160.87%958,766
Mar 11, 20260.991.150.981.151.1518.32%1,012,050
Mar 10, 20260.991.000.950.970.97-0.83%69,456
Mar 9, 20260.951.030.910.980.982.12%273,860
Mar 6, 20260.910.970.910.960.963.61%155,467
Mar 5, 20260.960.970.910.930.93-3.13%78,259
Mar 4, 20260.930.970.930.960.962.18%54,072
Mar 3, 20260.940.970.930.940.94-3.53%182,315
Mar 2, 20261.001.000.930.970.97-7.62%203,165
Feb 27, 20260.991.050.991.051.055.00%208,575
Feb 26, 20261.021.020.981.001.00-2.91%110,727
Feb 25, 20261.031.040.991.031.03-0.96%98,057
Feb 24, 20261.001.050.991.041.042.97%102,072
Feb 23, 20261.001.040.981.011.01-0.98%167,113
Feb 20, 20261.011.061.001.021.020.99%269,627
Feb 19, 20261.071.070.981.011.01-2.88%148,935
Feb 18, 20261.021.070.961.041.040.97%674,536
Feb 17, 20261.021.030.961.031.033.00%224,742
Feb 13, 20260.931.020.931.001.007.53%226,234
Feb 12, 20260.991.050.930.930.93-7.92%214,891
Feb 11, 20261.021.020.941.011.01-175,237
Feb 10, 20260.981.020.951.011.018.02%616,011
Feb 9, 20260.930.980.890.940.946.25%324,877
Feb 6, 20260.890.930.880.880.883.53%250,963
Feb 5, 20260.900.950.850.850.85-5.56%258,292
Feb 4, 20260.960.960.860.900.90-6.59%531,508
Feb 3, 20260.980.990.950.960.96-1.68%175,804
Feb 2, 20260.971.010.950.980.981.55%163,444
Jan 30, 20261.001.010.960.970.97-3.50%202,647
Jan 29, 20261.031.040.991.001.00-4.76%380,935
Jan 28, 20261.081.081.041.051.05-2.78%377,526
Jan 27, 20261.121.131.051.081.08-2.70%356,992
Jan 26, 20261.141.161.111.111.11-3.48%365,431
Jan 23, 20261.151.161.131.151.15-265,258
Jan 22, 20261.191.191.141.151.15-2.54%197,926
Jan 21, 20261.161.211.161.181.184.42%265,400
Jan 20, 20261.171.181.131.131.13-4.24%223,198
Jan 16, 20261.151.201.141.181.184.42%257,694
Jan 15, 20261.171.171.121.131.13-1.74%174,017
Jan 14, 20261.201.221.131.151.15-4.17%216,670
Jan 13, 20261.171.241.161.201.206.19%339,361
Jan 12, 20261.151.161.111.131.130.89%419,010
Jan 9, 20261.211.231.121.121.12-7.44%429,400
Jan 8, 20261.221.231.181.211.21-2.42%180,689
Jan 7, 20261.271.271.221.241.24-3.13%121,861
Jan 6, 20261.291.311.261.281.28-1.54%313,159
Jan 5, 20261.221.311.181.301.307.44%630,018
Jan 2, 20261.151.241.141.211.217.08%300,924
Dec 31, 20251.121.131.101.131.132.73%264,335
Dec 30, 20251.141.161.101.101.10-1.79%299,156
Dec 29, 20251.171.191.121.121.12-5.88%313,369
Dec 26, 20251.171.201.151.191.19-270,102
Dec 24, 20251.201.221.171.191.19-0.83%148,463
Dec 23, 20251.251.271.201.201.20-4.00%150,245
Dec 22, 20251.251.281.221.251.250.81%185,765
Dec 19, 20251.201.311.201.241.242.48%366,922
Dec 18, 20251.271.301.211.211.21-2.42%228,633
Dec 17, 20251.351.351.241.241.24-3.88%248,923
Dec 16, 20251.271.391.271.291.294.88%388,546
Dec 15, 20251.291.291.231.231.23-1.60%290,869
Dec 12, 20251.301.301.251.251.25-3.85%317,173
Dec 11, 20251.351.351.271.301.30-1.52%295,701
Dec 10, 20251.371.401.281.321.32-3.65%271,428
Dec 9, 20251.471.491.331.371.37-4.20%476,023
Dec 8, 20251.251.491.231.431.4316.26%1,088,918
Dec 5, 20251.241.281.231.231.230.82%337,431
Dec 4, 20251.111.251.101.221.229.91%329,023
Dec 3, 20251.091.111.071.111.111.83%250,656