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 |
| Jul 26, 2023 | $1.53 | $1.56 | $1.53 | $1.56 | 39 938 |
| Jul 25, 2023 | $1.54 | $1.55 | $1.51 | $1.52 | 15 957 |
| Jul 24, 2023 | $1.62 | $1.65 | $1.54 | $1.54 | 63 168 |
| Jul 21, 2023 | $1.60 | $1.65 | $1.56 | $1.62 | 20 537 |
| Jul 20, 2023 | $1.74 | $1.69 | $1.60 | $1.60 | 39 982 |
| Jul 19, 2023 | $1.68 | $1.68 | $1.62 | $1.66 | 65 581 |
| Jul 18, 2023 | $1.66 | $1.70 | $1.55 | $1.69 | 95 212 |
| Jul 17, 2023 | $1.55 | $1.74 | $1.55 | $1.69 | 189 516 |
| Jul 14, 2023 | $1.42 | $1.60 | $1.45 | $1.54 | 236 300 |
| Jul 13, 2023 | $1.52 | $1.59 | $1.42 | $1.45 | 160 280 |
| Jul 12, 2023 | $1.43 | $1.64 | $1.37 | $1.59 | 409 938 |
| Jul 11, 2023 | $1.52 | $2.00 | $1.33 | $1.56 | 2 630 187 |
| Jul 10, 2023 | $1.21 | $1.46 | $1.21 | $1.41 | 375 602 |
| Jul 07, 2023 | $1.20 | $1.25 | $1.19 | $1.20 | 28 788 |
| Jul 06, 2023 | $1.15 | $1.22 | $1.15 | $1.15 | 18 706 |
| Jul 05, 2023 | $1.12 | $1.23 | $1.11 | $1.18 | 91 867 |
| Jul 03, 2023 | $1.17 | $1.22 | $1.13 | $1.16 | 32 294 |
| Jun 30, 2023 | $1.25 | $1.31 | $1.13 | $1.15 | 84 876 |
| Jun 29, 2023 | $1.30 | $1.39 | $1.20 | $1.25 | 359 088 |
| Jun 28, 2023 | $1.07 | $1.33 | $1.07 | $1.28 | 215 597 |
| Jun 27, 2023 | $1.10 | $1.12 | $1.09 | $1.10 | 13 508 |
| Jun 26, 2023 | $1.10 | $1.11 | $1.10 | $1.10 | 8 308 |
| Jun 23, 2023 | $1.14 | $1.14 | $1.08 | $1.11 | 8 096 |
| Jun 22, 2023 | $1.07 | $1.15 | $1.08 | $1.12 | 11 588 |
| Jun 21, 2023 | $1.10 | $1.11 | $1.09 | $1.10 | 13 159 |
