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 |
| Mar 18, 2016 | $2.96 | $3.06 | $2.86 | $3.06 | 281 382 |
| Mar 17, 2016 | $2.90 | $2.99 | $2.80 | $2.95 | 255 211 |
| Mar 16, 2016 | $2.72 | $2.85 | $2.70 | $2.85 | 170 886 |
| Mar 15, 2016 | $2.90 | $2.90 | $2.65 | $2.73 | 298 135 |
| Mar 14, 2016 | $2.69 | $2.94 | $2.66 | $2.89 | 567 377 |
| Mar 11, 2016 | $2.65 | $2.68 | $2.55 | $2.66 | 104 978 |
| Mar 10, 2016 | $2.50 | $2.69 | $2.23 | $2.64 | 524 062 |
| Mar 09, 2016 | $2.53 | $2.53 | $2.42 | $2.50 | 112 618 |
| Mar 08, 2016 | $2.59 | $2.59 | $2.44 | $2.46 | 172 706 |
| Mar 07, 2016 | $2.55 | $2.66 | $2.36 | $2.58 | 522 100 |
| Mar 04, 2016 | $2.45 | $2.74 | $2.43 | $2.51 | 234 981 |
| Mar 03, 2016 | $2.35 | $2.72 | $2.35 | $2.45 | 251 543 |
| Mar 02, 2016 | $2.35 | $2.45 | $2.35 | $2.40 | 107 426 |
| Mar 01, 2016 | $2.51 | $2.55 | $2.26 | $2.36 | 263 526 |
| Feb 29, 2016 | $2.52 | $2.65 | $2.45 | $2.50 | 314 481 |
| Feb 26, 2016 | $2.72 | $2.94 | $2.22 | $2.50 | 977 998 |
| Feb 25, 2016 | $2.30 | $2.72 | $2.30 | $2.69 | 837 116 |
| Feb 24, 2016 | $2.00 | $2.32 | $1.98 | $2.32 | 330 180 |
| Feb 23, 2016 | $2.00 | $2.07 | $1.87 | $2.00 | 193 575 |
| Feb 22, 2016 | $1.80 | $2.15 | $1.76 | $2.02 | 464 021 |
| Feb 19, 2016 | $1.70 | $1.84 | $1.70 | $1.76 | 95 584 |
| Feb 18, 2016 | $1.74 | $1.77 | $1.60 | $1.74 | 219 611 |
| Feb 17, 2016 | $1.84 | $1.85 | $1.73 | $1.77 | 134 913 |
| Feb 16, 2016 | $1.79 | $1.89 | $1.76 | $1.84 | 596 969 |
| Feb 12, 2016 | $1.66 | $1.80 | $1.64 | $1.80 | 291 116 |
