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 |
| Aug 30, 2023 | $1.58 | $1.58 | $1.47 | $1.48 | 37 217 |
| Aug 29, 2023 | $1.58 | $1.60 | $1.56 | $1.58 | 28 180 |
| Aug 28, 2023 | $1.58 | $1.67 | $1.54 | $1.58 | 92 408 |
| Aug 25, 2023 | $1.54 | $1.58 | $1.51 | $1.56 | 18 695 |
| Aug 24, 2023 | $1.58 | $1.59 | $1.54 | $1.55 | 30 795 |
| Aug 23, 2023 | $1.71 | $1.71 | $1.50 | $1.60 | 98 713 |
| Aug 22, 2023 | $1.45 | $1.85 | $1.44 | $1.68 | 250 404 |
| Aug 21, 2023 | $1.37 | $1.43 | $1.29 | $1.39 | 63 785 |
| Aug 18, 2023 | $1.27 | $1.31 | $1.26 | $1.29 | 7 897 |
| Aug 17, 2023 | $1.37 | $1.36 | $1.26 | $1.29 | 20 248 |
| Aug 16, 2023 | $1.36 | $1.36 | $1.30 | $1.34 | 13 688 |
| Aug 15, 2023 | $1.36 | $1.39 | $1.33 | $1.35 | 18 613 |
| Aug 14, 2023 | $1.43 | $1.44 | $1.31 | $1.39 | 44 386 |
| Aug 11, 2023 | $1.23 | $1.34 | $1.23 | $1.34 | 12 512 |
| Aug 10, 2023 | $1.26 | $1.33 | $1.27 | $1.29 | 22 632 |
| Aug 09, 2023 | $1.25 | $1.25 | $1.23 | $1.25 | 15 848 |
| Aug 08, 2023 | $1.30 | $1.32 | $1.25 | $1.25 | 3 936 |
| Aug 07, 2023 | $1.35 | $1.38 | $1.28 | $1.28 | 40 348 |
| Aug 04, 2023 | $1.43 | $1.43 | $1.40 | $1.40 | 22 995 |
| Aug 03, 2023 | $1.40 | $1.44 | $1.40 | $1.43 | 21 996 |
| Aug 02, 2023 | $1.47 | $1.47 | $1.40 | $1.43 | 24 038 |
| Aug 01, 2023 | $1.55 | $1.55 | $1.40 | $1.42 | 58 575 |
| Jul 31, 2023 | $1.54 | $1.60 | $1.52 | $1.55 | 10 732 |
| Jul 28, 2023 | $1.53 | $1.56 | $1.51 | $1.52 | 21 876 |
| Jul 27, 2023 | $1.56 | $1.60 | $1.51 | $1.52 | 39 754 |
