Skip to main content
NanoViricides, Inc. (NNVC)
NYSEAMERICAN: NNVC · Real-Time Price · USD
1.370
+0.030 (2.24%)
At close: Jun 29, 2026, 4:00 PM EDT
1.390
+0.020 (1.46%)
After-hours: Jun 29, 2026, 4:23 PM EDT

NanoViricides Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.371.421.341.37-2.24%388,581
Jun 26, 20261.281.341.271.341.343.08%181,423
Jun 25, 20261.381.381.281.301.30-4.41%288,769
Jun 24, 20261.331.371.291.361.363.82%173,344
Jun 23, 20261.291.371.261.311.31-0.76%198,658
Jun 22, 20261.401.451.321.321.32-5.71%846,292
Jun 18, 20261.371.421.341.401.404.48%254,207
Jun 17, 20261.351.401.311.341.34-1.47%119,787
Jun 16, 20261.431.431.301.361.36-3.55%381,768
Jun 15, 20261.281.441.281.411.4115.57%633,349
Jun 12, 20261.361.381.221.221.22-10.95%420,333
Jun 11, 20261.341.381.321.371.372.24%153,379
Jun 10, 20261.241.431.241.341.34-4.29%327,894
Jun 9, 20261.421.491.351.401.40-2.10%270,086
Jun 8, 20261.411.481.401.431.433.62%503,309
Jun 5, 20261.501.541.361.381.38-8.00%674,056
Jun 4, 20261.531.531.471.501.50-0.66%231,417
Jun 3, 20261.591.591.511.511.51-5.03%407,492
Jun 2, 20261.621.651.561.591.59-5.36%428,495
Jun 1, 20261.741.751.601.681.68-5.62%638,964
May 29, 20261.831.861.681.781.78-4.30%1,093,613
May 28, 20261.701.931.631.861.866.29%2,808,369
May 27, 20261.651.891.601.751.7515.89%28,590,493
May 26, 20261.591.641.501.511.51-7.93%1,091,579
May 22, 20261.541.651.531.641.645.81%714,854
May 21, 20261.571.591.441.551.55-4.32%563,777
May 20, 20261.601.701.511.621.621.89%625,055
May 19, 20261.551.601.431.591.595.30%717,495
May 18, 20261.481.531.441.511.512.03%1,073,500
May 15, 20261.571.591.481.481.48-14.94%622,548
May 14, 20261.731.871.631.741.741.16%514,586
May 13, 20261.521.751.521.721.7214.67%522,235
May 12, 20261.481.511.421.501.500.67%305,439
May 11, 20261.611.651.461.491.49-3.87%611,057
May 8, 20261.441.551.401.551.559.15%426,146
May 7, 20261.451.461.371.421.42-2.74%191,498
May 6, 20261.501.581.431.461.46-211,108
May 5, 20261.541.571.391.461.46-2.67%410,811
May 4, 20261.331.561.301.501.5015.38%1,043,233
May 1, 20261.241.331.211.301.304.84%303,560
Apr 30, 20261.231.251.191.241.241.64%97,886
Apr 29, 20261.221.221.161.221.220.83%110,036
Apr 28, 20261.251.281.131.211.21-3.20%456,847
Apr 27, 20261.241.261.151.251.25-0.79%326,151
Apr 24, 20261.301.311.231.261.26-3.08%179,501
Apr 23, 20261.331.341.261.301.30-2.99%105,577
Apr 22, 20261.311.341.271.341.346.35%233,574
Apr 21, 20261.281.291.201.261.26-1.56%348,861
Apr 20, 20261.491.491.261.281.28-6.57%502,944
Apr 17, 20261.181.381.161.371.3718.10%659,007
Apr 16, 20261.171.201.121.161.16-0.85%228,643
Apr 15, 20261.051.181.051.171.1712.50%259,433
Apr 14, 20261.051.071.031.041.04-56,152
Apr 13, 20260.981.050.981.041.045.83%107,840
Apr 10, 20261.041.090.980.980.98-7.29%127,998
Apr 9, 20261.111.111.011.061.06-3.64%169,416
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