Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

NanoViricides, Inc. (NNVC)

Compare
1.1100
+0.0400
+(3.74%)
At close: 4:00:00 PM EDT
1.0800
-0.03
(-2.70%)
After hours: 4:25:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.07001.11001.01761.11001.110042,737
Apr 10, 20251.07001.10001.03001.07001.070044,400
Apr 9, 20250.99001.11000.94001.10001.1000133,900
Apr 8, 20251.14001.14000.98000.99000.9900120,700
Apr 7, 20250.98001.06000.98001.04001.0400127,500
Apr 4, 20251.08001.10001.00001.08001.0800431,800
Apr 3, 20251.11001.15001.11001.14001.140049,700
Apr 2, 20251.16001.17001.15001.15001.150036,500
Apr 1, 20251.16001.19001.13001.16001.160083,000
Mar 31, 20251.16001.23001.16001.17001.1700101,100
Mar 28, 20251.24001.25001.16001.21001.210093,100
Mar 27, 20251.26001.30001.19001.21001.2100105,500
Mar 26, 20251.31001.32001.25001.27001.270046,900
Mar 25, 20251.32001.33001.26001.28001.280043,500
Mar 24, 20251.28001.34001.28001.33001.330076,400
Mar 21, 20251.34001.34001.27001.30001.300088,800
Mar 20, 20251.34001.37001.30001.32001.3200176,500
Mar 19, 20251.21001.32001.21001.29001.2900129,200
Mar 18, 20251.30001.30001.23001.25001.250071,300
Mar 17, 20251.25001.33001.23001.31001.3100176,700
Mar 14, 20251.22001.28001.21001.23001.230086,800
Mar 13, 20251.22001.26001.18001.21001.210098,600
Mar 12, 20251.30001.31001.21001.23001.2300129,700
Mar 11, 20251.15001.29001.13001.29001.2900140,400
Mar 10, 20251.26001.30001.13001.16001.1600145,400
Mar 7, 20251.27001.30001.19001.27001.2700250,300
Mar 6, 20251.25001.34001.24001.32001.3200140,900
Mar 5, 20251.22001.28001.19001.23001.2300182,000
Mar 4, 20251.17001.23001.11001.21001.2100963,400
Mar 3, 20251.28001.31001.18001.19001.1900157,100
Feb 28, 20251.37001.37001.27001.32001.3200164,900
Feb 27, 20251.33001.36001.28001.34001.340099,200
Feb 26, 20251.30001.34001.26001.31001.310074,700
Feb 25, 20251.45001.47001.23001.26001.2600192,200
Feb 24, 20251.55001.55001.40001.42001.4200317,500
Feb 21, 20251.48001.55001.45001.50001.5000422,900
Feb 20, 20251.42001.55001.40001.45001.4500493,000
Feb 19, 20251.35001.38001.32001.37001.3700128,700
Feb 18, 20251.38001.44001.30001.35001.3500188,700
Feb 14, 20251.43001.47001.33001.35001.3500263,100
Feb 13, 20251.40001.42001.27001.29001.2900237,200
Feb 12, 20251.37001.50001.33001.40001.4000414,000
Feb 11, 20251.31001.36001.31001.33001.3300245,200
Feb 10, 20251.20001.32001.15001.31001.3100378,200
Feb 7, 20251.22001.24001.16001.17001.1700149,400
Feb 6, 20251.31001.32001.21001.23001.2300138,700
Feb 5, 20251.24001.35001.24001.30001.30001,128,100
Feb 4, 20251.15001.20001.14001.14001.140096,700
Feb 3, 20251.17001.19001.12001.17001.1700154,100
Jan 31, 20251.09001.25001.09001.20001.2000688,900
Jan 30, 20251.07001.08001.04001.07001.0700160,900
Jan 29, 20251.12001.13001.05001.08001.0800191,200
Jan 28, 20251.09001.10001.03001.10001.1000267,700
Jan 27, 20251.13001.16001.07001.08001.0800475,400
Jan 24, 20251.12001.17001.11001.11001.1100242,500
Jan 23, 20251.16001.19001.10001.12001.1200200,500
Jan 22, 20251.14001.20001.14001.19001.1900172,600
Jan 21, 20251.18001.19001.09001.12001.1200261,500
Jan 17, 20251.20001.24001.17001.19001.1900235,800
Jan 16, 20251.18001.20001.16001.20001.2000239,600
Jan 15, 20251.20001.22001.12001.20001.2000343,700
Jan 14, 20251.23001.25001.12001.18001.1800384,400
Jan 13, 20251.38001.38001.20001.21001.2100625,700
Jan 10, 20251.39001.39001.31001.35001.3500518,300
Jan 8, 20251.51001.52001.38001.39001.3900799,800
Jan 7, 20251.63001.63001.48001.53001.53001,384,000
Jan 6, 20251.51001.65001.42001.61001.61001,742,700
Jan 3, 20251.44001.50001.43001.50001.5000224,600
Jan 2, 20251.44001.46001.40001.42001.4200217,000
Dec 31, 20241.49001.50001.40001.43001.4300330,200
Dec 30, 20241.53001.53001.46001.49001.4900723,700
Dec 27, 20241.49001.55001.46001.50001.5000613,000
Dec 26, 20241.50001.55001.48001.51001.5100579,500
Dec 24, 20241.53001.53001.44001.51001.5100284,700
Dec 23, 20241.53001.55001.50001.53001.5300732,800
Dec 20, 20241.43001.53001.42001.49001.4900547,900
Dec 19, 20241.54001.55001.43001.45001.4500553,700
Dec 18, 20241.53001.55001.47001.50001.50001,366,600
Dec 17, 20241.49001.51001.48001.49001.4900227,300
Dec 16, 20241.48001.51001.43001.48001.4800170,600
Dec 13, 20241.49001.50001.43001.48001.480094,300
Dec 12, 20241.45001.50001.43001.47001.470085,200
Dec 11, 20241.47001.51001.42001.43001.4300132,800
Dec 10, 20241.48001.57001.47001.48001.4800445,600
Dec 9, 20241.52001.52001.46001.49001.4900153,000
Dec 6, 20241.47001.53001.44001.50001.5000129,400
Dec 5, 20241.40001.47001.40001.46001.4600193,700
Dec 4, 20241.43001.43001.36001.38001.380060,300
Dec 3, 20241.43001.45001.37001.42001.420057,500
Dec 2, 20241.36001.43001.33001.42001.4200122,700
Nov 29, 20241.38001.38001.35001.36001.360038,200
Nov 27, 20241.37001.40001.36001.38001.380050,600
Nov 26, 20241.37001.44001.36001.40001.400063,300
Nov 25, 20241.36001.44001.33001.36001.3600186,500
Nov 22, 20241.27001.37001.25001.34001.3400133,400
Nov 21, 20241.33001.34001.28001.28001.280056,300
Nov 20, 20241.39001.39001.28001.33001.3300103,700
Nov 19, 20241.31001.38001.27001.37001.3700245,200
Nov 18, 20241.25001.29001.23001.29001.2900224,300
Nov 15, 20241.40001.40001.20001.23001.2300204,400
Nov 14, 20241.34001.39001.31001.34001.340089,000
Nov 13, 20241.37001.39001.33001.35001.350061,400
Nov 12, 20241.38001.41001.33001.35001.3500185,900
Nov 11, 20241.40001.43001.38001.40001.4000156,400
Nov 8, 20241.48001.50001.42001.44001.4400114,100
Nov 7, 20241.51001.51001.46001.49001.490063,900
Nov 6, 20241.58001.58001.44001.46001.460078,500
Nov 5, 20241.49001.56001.48001.50001.5000166,300
Nov 4, 20241.44001.47001.42001.47001.470094,900
Nov 1, 20241.43001.45001.38001.42001.420098,900
Oct 31, 20241.39001.50001.38001.43001.4300309,000
Oct 30, 20241.43001.46001.30001.36001.3600140,800
Oct 29, 20241.54001.54001.43001.44001.4400187,900
Oct 28, 20241.55001.55001.49001.52001.5200142,600
Oct 25, 20241.53001.53001.47001.50001.5000107,400
Oct 24, 20241.49001.52001.46001.49001.4900156,100
Oct 23, 20241.47001.51001.46001.48001.4800165,900
Oct 22, 20241.52001.52001.47001.50001.500076,800
Oct 21, 20241.52001.52001.42001.47001.4700104,900
Oct 18, 20241.50001.52001.44001.48001.4800125,600
Oct 17, 20241.50001.52001.48001.49001.4900158,800
Oct 16, 20241.54001.54001.46001.51001.5100131,600
Oct 15, 20241.45001.52001.44001.50001.5000137,100
Oct 14, 20241.50001.50001.41001.43001.4300112,500
Oct 11, 20241.38001.52001.38001.49001.4900285,000
Oct 10, 20241.39001.40001.35001.37001.370081,700
Oct 9, 20241.45001.45001.38001.38001.3800114,000
Oct 8, 20241.44001.51001.38001.42001.4200345,000
Oct 7, 20241.49001.50001.33001.37001.3700179,300
Oct 4, 20241.41001.47001.40001.47001.470086,400
Oct 3, 20241.49001.50001.40001.41001.4100154,300
Oct 2, 20241.50001.60001.43001.49001.4900695,900
Oct 1, 20241.48001.50001.44001.46001.460070,800
Sep 30, 20241.39001.51001.39001.50001.5000182,000
Sep 27, 20241.44001.49001.40001.45001.4500110,700
Sep 26, 20241.49001.53001.41001.42001.4200609,000
Sep 25, 20241.42001.46001.33001.35001.350099,000
Sep 24, 20241.58001.59001.42001.45001.4500166,800
Sep 23, 20241.58001.64001.51001.54001.540097,600
Sep 20, 20241.52001.58001.52001.57001.570071,500
Sep 19, 20241.70001.75001.56001.58001.5800121,100
Sep 18, 20241.57001.68001.55001.66001.660082,200
Sep 17, 20241.55001.62001.51001.59001.590057,200
Sep 16, 20241.60001.64001.49001.50001.5000104,100
Sep 13, 20241.69001.72001.59001.61001.6100126,300
Sep 12, 20241.61001.68001.58001.68001.680053,100
Sep 11, 20241.58001.65001.55001.63001.630059,700
Sep 10, 20241.53001.65001.52001.60001.600083,300
Sep 9, 20241.66001.69001.53001.54001.5400197,300
Sep 6, 20241.80001.80001.66001.69001.6900175,000
Sep 5, 20241.75001.85001.74001.79001.7900305,200
Sep 4, 20241.78001.86001.72001.74001.7400157,600
Sep 3, 20241.90001.92001.77001.78001.7800155,500
Aug 30, 20241.91001.97001.86001.95001.9500127,800
Aug 29, 20241.95002.02001.83001.88001.8800276,100
Aug 28, 20241.93002.02001.86001.91001.9100268,200
Aug 27, 20241.96002.07001.90002.01002.0100409,400
Aug 26, 20241.92002.00001.83002.00002.0000308,400
Aug 23, 20241.85001.97001.84001.90001.9000244,000
Aug 22, 20242.00002.00001.81001.84001.8400369,200
Aug 21, 20241.90002.12001.87002.03002.0300662,800
Aug 20, 20242.00002.03001.80001.83001.8300224,500
Aug 19, 20242.30002.34001.92002.06002.06001,140,800
Aug 16, 20241.91002.28001.88002.17002.1700638,600
Aug 15, 20242.02002.02001.82001.90001.9000143,500
Aug 14, 20241.70001.96001.70001.91001.9100219,100
Aug 13, 20241.77001.83001.69001.74001.740057,100
Aug 12, 20241.94001.94001.70001.77001.7700199,600
Aug 9, 20241.93001.99001.86001.89001.890076,700
Aug 8, 20242.00002.05001.81001.90001.9000213,400
Aug 7, 20242.08002.11001.95001.98001.980077,000
Aug 6, 20242.00002.12001.97002.06002.060053,100
Aug 5, 20241.96002.04001.92002.02002.0200196,000
Aug 2, 20242.10002.10001.95002.10002.1000110,800
Aug 1, 20242.19002.26002.08002.10002.1000150,300
Jul 31, 20242.12002.18002.04002.18002.1800135,400
Jul 30, 20242.26002.26001.99002.03002.0300230,200
Jul 29, 20242.31002.31002.17002.28002.2800125,900
Jul 26, 20242.17002.35002.16002.24002.2400162,100
Jul 25, 20242.50002.50002.20002.20002.2000359,900
Jul 24, 20242.45002.55002.40002.49002.4900349,600
Jul 23, 20242.31002.48002.30002.38002.3800471,700
Jul 22, 20242.24002.31002.20002.29002.2900335,200
Jul 19, 20241.96002.12001.96002.12002.1200115,800
Jul 18, 20242.29002.31001.91001.96001.9600393,800
Jul 17, 20242.04002.31002.01002.26002.2600559,500
Jul 16, 20241.83002.09001.83002.06002.0600684,800
Jul 15, 20241.74001.83001.73001.78001.7800263,100
Jul 12, 20241.75001.78001.68001.74001.7400197,100
Jul 11, 20241.84001.94001.72001.80001.8000908,900
Jul 10, 20241.75001.79001.71001.73001.7300110,500
Jul 9, 20241.76001.76001.70001.75001.750090,500
Jul 8, 20241.75001.77001.71001.76001.7600102,700
Jul 5, 20241.74001.76001.70001.75001.750098,200
Jul 3, 20241.81001.82001.72001.76001.760080,600
Jul 2, 20241.84001.88001.74001.78001.7800208,700
Jul 1, 20241.75001.85001.70001.85001.8500347,900
Jun 28, 20241.75001.78001.65001.72001.7200316,400
Jun 27, 20241.80001.83001.73001.73001.7300218,800
Jun 26, 20241.83001.95001.78001.82001.8200521,100
Jun 25, 20241.94002.04001.77001.91001.9100488,500
Jun 24, 20242.04002.07001.90001.92001.9200405,800
Jun 21, 20242.02002.03001.78001.82001.8200151,300
Jun 20, 20241.76002.11001.75002.03002.0300533,500
Jun 18, 20241.87001.93001.63001.64001.6400228,500
Jun 17, 20241.88001.98001.84001.90001.9000233,700
Jun 14, 20242.55002.58001.88001.90001.9000691,100
Jun 13, 20242.49002.77002.48002.58002.5800525,000
Jun 12, 20243.35003.35002.36002.45002.4500748,100
Jun 11, 20243.28003.41003.12003.31003.3100648,300
Jun 10, 20242.71003.59002.67003.03003.0300967,400
Jun 7, 20242.65002.74002.62002.67002.6700182,800
Jun 6, 20242.50002.95002.40002.65002.65001,187,900
Jun 5, 20242.45002.47002.36002.43002.4300188,700
Jun 4, 20242.39002.45002.32002.42002.4200141,600
Jun 3, 20242.40002.47002.21002.40002.4000161,700
May 31, 20242.40002.49002.38002.40002.4000156,400
May 30, 20242.44002.44002.36002.43002.4300152,700
May 29, 20242.33002.48002.22002.43002.4300568,200
May 28, 20242.23002.24002.15002.20002.2000111,700
May 24, 20242.27002.30002.03002.23002.2300233,800
May 23, 20242.32002.35002.10002.23002.2300355,400
May 22, 20242.25002.29002.16002.27002.2700294,400
May 21, 20242.14002.23002.07002.18002.1800224,100
May 20, 20242.11002.15002.06002.12002.1200185,000
May 17, 20242.22002.25002.00002.07002.0700223,100
May 16, 20241.89002.29001.86002.23002.2300604,100
May 15, 20242.25002.25001.78001.80001.8000354,200
May 14, 20241.98002.26001.87002.26002.2600671,500
May 13, 20241.95002.05001.80001.82001.8200143,400
May 10, 20241.57001.90001.56001.89001.8900192,700
May 9, 20242.12002.13001.80001.83001.8300532,900
May 8, 20241.70002.07001.69002.03002.0300710,400
May 7, 20241.60001.80001.45001.68001.6800520,400
May 6, 20241.21001.59001.20001.40001.40001,067,900
May 3, 20241.12001.17001.10001.13001.130026,400
May 2, 20241.16001.20001.12001.20001.200011,700
May 1, 20241.23001.23001.13001.13001.13007,900
Apr 30, 20241.16001.27001.14001.20001.200062,800
Apr 29, 20241.10001.13001.10001.13001.130025,600
Apr 26, 20241.10001.13001.10001.10001.10005,700
Apr 25, 20241.11001.15001.03001.11001.110026,300
Apr 24, 20241.14001.15001.13001.15001.150014,000
Apr 23, 20241.20001.20001.11001.14001.140011,600
Apr 22, 20241.10001.17001.10001.12001.120014,800
Apr 19, 20241.19001.19001.09001.10001.100022,300
Apr 18, 20241.15001.21001.15001.18001.180013,100
Apr 17, 20241.18001.23001.15001.16001.16007,700
Apr 16, 20241.17001.22001.17001.18001.18008,600
Apr 15, 20241.25001.29001.13001.15001.150075,200
Apr 12, 20241.30001.34001.25001.25001.250013,600

Related Tickers

ASBP Aspire Biopharma Holdings, Inc.
0.5900
+11.32%
 
TCRT Alaunos Therapeutics, Inc.
2.9200
+2.10%
 
NTHI NeOnc Technologies Holdings, Inc. Common Stock
9.04
+0.44%
 
INDP Indaptus Therapeutics, Inc.
0.4800
0.00%
 
COCP Cocrystal Pharma, Inc.
1.2800
+7.56%
 
BSEM BioStem Technologies, Inc.
12.91
+38.67%
 
LPCN Lipocine Inc.
3.0700
+2.33%
 
CTXR Citius Pharmaceuticals, Inc.
0.9400
-2.08%
 
SPRC SciSparc Ltd.
0.2836
+3.58%
 
GOVX GeoVax Labs, Inc.
1.0200
+7.31%