NanoViricides Inc. (NNVC)
1.19
-0.13 (-9.85%)
At close: Mar 03, 2025, 3:59 PM
1.18
-0.61%
After-hours: Mar 03, 2025, 06:03 PM EST
NNVC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.28 | 1.31 | 1.18 | 1.20 | -0.12 | -9.09% | 157,010 |
| Feb 28, 2025 | 1.37 | 1.37 | 1.27 | 1.32 | -0.02 | -1.49% | 165,031 |
| Feb 27, 2025 | 1.33 | 1.36 | 1.28 | 1.34 | 0.03 | 2.29% | 99,200 |
| Feb 26, 2025 | 1.30 | 1.34 | 1.26 | 1.31 | 0.05 | 3.97% | 75,143 |
| Feb 25, 2025 | 1.45 | 1.47 | 1.23 | 1.26 | -0.16 | -11.27% | 192,226 |
| Feb 24, 2025 | 1.55 | 1.55 | 1.40 | 1.42 | -0.08 | -5.33% | 317,537 |
| Feb 21, 2025 | 1.48 | 1.55 | 1.45 | 1.50 | 0.05 | 3.45% | 422,900 |
| Feb 20, 2025 | 1.42 | 1.55 | 1.40 | 1.45 | 0.08 | 5.84% | 493,017 |
| Feb 19, 2025 | 1.35 | 1.38 | 1.32 | 1.37 | 0.02 | 1.48% | 128,700 |
| Feb 18, 2025 | 1.38 | 1.44 | 1.30 | 1.35 | 0.00 | 0.00% | 188,747 |
| Feb 14, 2025 | 1.43 | 1.47 | 1.33 | 1.35 | 0.06 | 4.65% | 263,136 |
| Feb 13, 2025 | 1.40 | 1.42 | 1.27 | 1.29 | -0.11 | -7.86% | 237,407 |
| Feb 12, 2025 | 1.37 | 1.50 | 1.33 | 1.40 | 0.07 | 5.26% | 414,011 |
| Feb 11, 2025 | 1.31 | 1.36 | 1.31 | 1.33 | 0.02 | 1.53% | 245,285 |
| Feb 10, 2025 | 1.20 | 1.32 | 1.15 | 1.31 | 0.14 | 11.97% | 378,200 |
| Feb 7, 2025 | 1.22 | 1.24 | 1.16 | 1.17 | -0.06 | -4.88% | 149,411 |
| Feb 6, 2025 | 1.31 | 1.32 | 1.21 | 1.23 | -0.07 | -5.38% | 138,751 |
| Feb 5, 2025 | 1.24 | 1.35 | 1.24 | 1.30 | 0.16 | 14.04% | 1,128,100 |
| Feb 4, 2025 | 1.15 | 1.20 | 1.14 | 1.14 | -0.03 | -2.56% | 96,700 |
| Feb 3, 2025 | 1.17 | 1.19 | 1.12 | 1.17 | -0.03 | -2.50% | 154,140 |
| Jan 31, 2025 | 1.09 | 1.25 | 1.09 | 1.20 | 0.13 | 12.15% | 688,939 |
| Jan 30, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | -0.01 | -0.93% | 161,069 |
| Jan 29, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | -0.02 | -1.82% | 191,203 |
| Jan 28, 2025 | 1.09 | 1.10 | 1.03 | 1.10 | 0.02 | 1.85% | 267,861 |
| Jan 27, 2025 | 1.13 | 1.16 | 1.07 | 1.08 | -0.03 | -2.70% | 475,400 |
| Jan 24, 2025 | 1.12 | 1.17 | 1.11 | 1.11 | -0.01 | -0.89% | 242,535 |
| Jan 23, 2025 | 1.16 | 1.19 | 1.10 | 1.12 | -0.07 | -5.88% | 200,529 |
| Jan 22, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 0.07 | 6.25% | 172,617 |
| Jan 21, 2025 | 1.18 | 1.19 | 1.09 | 1.12 | -0.07 | -5.88% | 261,500 |
| Jan 17, 2025 | 1.20 | 1.24 | 1.17 | 1.19 | -0.01 | -0.83% | 235,805 |
| Jan 16, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 0.00 | 0.00% | 239,724 |
| Jan 15, 2025 | 1.20 | 1.22 | 1.12 | 1.20 | 0.02 | 1.69% | 343,846 |
| Jan 14, 2025 | 1.23 | 1.25 | 1.12 | 1.18 | -0.03 | -2.48% | 384,452 |
| Jan 13, 2025 | 1.38 | 1.38 | 1.20 | 1.21 | -0.14 | -10.37% | 625,748 |
| Jan 10, 2025 | 1.39 | 1.39 | 1.31 | 1.35 | -0.04 | -2.88% | 518,555 |
| Jan 8, 2025 | 1.51 | 1.52 | 1.38 | 1.39 | -0.14 | -9.15% | 800,247 |
| Jan 7, 2025 | 1.63 | 1.63 | 1.48 | 1.53 | -0.08 | -4.97% | 1,384,039 |
| Jan 6, 2025 | 1.51 | 1.65 | 1.42 | 1.61 | 0.11 | 7.33% | 1,742,714 |
| Jan 3, 2025 | 1.44 | 1.50 | 1.43 | 1.50 | 0.08 | 5.63% | 224,600 |
| Jan 2, 2025 | 1.44 | 1.46 | 1.40 | 1.42 | -0.01 | -0.70% | 219,032 |
| Dec 31, 2024 | 1.49 | 1.50 | 1.40 | 1.43 | -0.06 | -4.03% | 330,200 |
| Dec 30, 2024 | 1.53 | 1.53 | 1.46 | 1.49 | -0.01 | -0.67% | 723,700 |
| Dec 27, 2024 | 1.49 | 1.55 | 1.46 | 1.50 | -0.01 | -0.66% | 613,000 |
| Dec 26, 2024 | 1.50 | 1.55 | 1.48 | 1.51 | 0.00 | 0.00% | 579,740 |
| Dec 24, 2024 | 1.53 | 1.53 | 1.44 | 1.51 | -0.02 | -1.31% | 284,725 |
| Dec 23, 2024 | 1.53 | 1.55 | 1.50 | 1.53 | 0.04 | 2.68% | 732,800 |
| Dec 20, 2024 | 1.43 | 1.53 | 1.42 | 1.49 | 0.04 | 2.76% | 547,900 |
| Dec 19, 2024 | 1.54 | 1.55 | 1.43 | 1.45 | -0.05 | -3.33% | 553,888 |
| Dec 18, 2024 | 1.53 | 1.55 | 1.47 | 1.50 | 0.01 | 0.67% | 1,366,600 |
| Dec 17, 2024 | 1.49 | 1.51 | 1.48 | 1.49 | 0.01 | 0.68% | 227,300 |