NYSE:NNVC
NanoViricides, Inc Stock Price (Quote)
$1.89
+0.0600 (+3.28%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.03 | $2.13 | Friday, 10th May 2024 NNVC stock ended at $1.89. This is 3.28% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 21.15% from a day low at $1.56 to a day high of $1.89. |
| 90 days | $1.03 | $2.13 | |
| 52 weeks | $1.00 | $2.13 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $1.09 | $1.16 | $1.09 | $1.09 | 25 011 |
| Jun 16, 2023 | $1.07 | $1.13 | $1.07 | $1.12 | 11 099 |
| Jun 15, 2023 | $1.13 | $1.12 | $1.08 | $1.09 | 16 260 |
| Jun 14, 2023 | $1.12 | $1.14 | $1.08 | $1.08 | 25 981 |
| Jun 13, 2023 | $1.16 | $1.16 | $1.08 | $1.08 | 46 767 |
| Jun 12, 2023 | $1.17 | $1.17 | $1.11 | $1.15 | 15 991 |
| Jun 09, 2023 | $1.25 | $1.19 | $1.11 | $1.11 | 24 215 |
| Jun 08, 2023 | $1.10 | $1.17 | $1.10 | $1.15 | 33 822 |
| Jun 07, 2023 | $1.13 | $1.19 | $1.10 | $1.10 | 19 129 |
| Jun 06, 2023 | $1.16 | $1.18 | $1.12 | $1.13 | 35 602 |
| Jun 05, 2023 | $1.29 | $1.26 | $1.17 | $1.17 | 47 390 |
| Jun 02, 2023 | $1.36 | $1.36 | $1.18 | $1.26 | 39 388 |
| Jun 01, 2023 | $1.08 | $1.40 | $1.07 | $1.31 | 248 065 |
| May 31, 2023 | $1.11 | $1.11 | $1.05 | $1.05 | 8 034 |
| May 30, 2023 | $1.13 | $1.14 | $1.07 | $1.08 | 21 776 |
| May 26, 2023 | $1.11 | $1.11 | $1.08 | $1.11 | 7 319 |
| May 25, 2023 | $1.10 | $1.15 | $1.10 | $1.10 | 8 555 |
| May 24, 2023 | $1.24 | $1.15 | $1.10 | $1.12 | 7 346 |
| May 23, 2023 | $1.14 | $1.19 | $1.08 | $1.11 | 17 332 |
| May 22, 2023 | $1.15 | $1.21 | $1.14 | $1.14 | 43 432 |
| May 19, 2023 | $1.10 | $1.19 | $1.10 | $1.17 | 25 200 |
| May 18, 2023 | $1.07 | $1.12 | $1.08 | $1.09 | 5 572 |
| May 17, 2023 | $1.10 | $1.20 | $1.07 | $1.10 | 29 871 |
| May 16, 2023 | $1.12 | $1.17 | $1.04 | $1.06 | 81 064 |
| May 15, 2023 | $1.19 | $1.20 | $1.12 | $1.12 | 37 232 |
