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 |
| Dec 15, 2023 | $1.13 | $1.19 | $1.09 | $1.09 | 39 402 |
| Dec 14, 2023 | $1.16 | $1.19 | $1.14 | $1.14 | 18 472 |
| Dec 13, 2023 | $1.19 | $1.20 | $1.13 | $1.16 | 23 158 |
| Dec 12, 2023 | $1.16 | $1.21 | $1.12 | $1.15 | 42 989 |
| Dec 11, 2023 | $1.18 | $1.21 | $1.17 | $1.17 | 27 073 |
| Dec 08, 2023 | $1.14 | $1.20 | $1.14 | $1.18 | 32 706 |
| Dec 07, 2023 | $1.18 | $1.18 | $1.14 | $1.16 | 14 387 |
| Dec 06, 2023 | $1.15 | $1.20 | $1.14 | $1.17 | 30 473 |
| Dec 05, 2023 | $1.18 | $1.20 | $1.12 | $1.17 | 14 383 |
| Dec 04, 2023 | $1.22 | $1.23 | $1.11 | $1.18 | 37 092 |
| Dec 01, 2023 | $1.15 | $1.20 | $1.11 | $1.20 | 30 704 |
| Nov 30, 2023 | $1.17 | $1.17 | $1.12 | $1.15 | 22 046 |
| Nov 29, 2023 | $1.19 | $1.23 | $1.16 | $1.17 | 51 756 |
| Nov 28, 2023 | $1.02 | $1.16 | $1.01 | $1.16 | 120 180 |
| Nov 27, 2023 | $1.03 | $1.04 | $1.01 | $1.02 | 66 938 |
| Nov 24, 2023 | $1.08 | $1.08 | $1.04 | $1.04 | 22 671 |
| Nov 22, 2023 | $1.08 | $1.14 | $1.08 | $1.09 | 18 638 |
| Nov 21, 2023 | $1.12 | $1.12 | $1.08 | $1.09 | 24 762 |
| Nov 20, 2023 | $1.11 | $1.16 | $1.08 | $1.14 | 52 758 |
| Nov 17, 2023 | $1.10 | $1.14 | $1.07 | $1.10 | 61 437 |
| Nov 16, 2023 | $1.20 | $1.25 | $1.12 | $1.14 | 62 810 |
| Nov 15, 2023 | $1.38 | $1.38 | $1.15 | $1.21 | 84 360 |
| Nov 14, 2023 | $1.08 | $1.43 | $1.08 | $1.34 | 373 617 |
| Nov 13, 2023 | $1.01 | $1.25 | $1.00 | $1.20 | 280 957 |
| Nov 10, 2023 | $1.07 | $1.08 | $1.02 | $1.06 | 42 750 |
