NanoViricides Inc. (NNVC)
AMEX: NNVC
· Real-Time Price · USD
1.45
-0.04 (-2.68%)
At close: Sep 08, 2025, 3:59 PM
1.48
2.07%
After-hours: Sep 08, 2025, 07:59 PM EDT
NNVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.36% | 59,602 |
| Sep 5, 2025 | 1.37 | 1.50 | 1.35 | 1.49 | 1.49 | 7.97% | 255,713 |
| Sep 4, 2025 | 1.40 | 1.43 | 1.37 | 1.38 | 1.38 | -3.50% | 62,434 |
| Sep 3, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 2.14% | 74,452 |
| Sep 2, 2025 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | 0.72% | 70,900 |
| Aug 29, 2025 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 109,478 |
| Aug 28, 2025 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | 0.00% | 101,900 |
| Aug 27, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 84,757 |
| Aug 26, 2025 | 1.49 | 1.49 | 1.40 | 1.43 | 1.43 | -3.38% | 102,318 |
| Aug 25, 2025 | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | 2.78% | 254,700 |
| Aug 22, 2025 | 1.38 | 1.45 | 1.37 | 1.44 | 1.44 | 5.11% | 110,010 |
| Aug 21, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 0.00% | 37,972 |
| Aug 20, 2025 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -4.86% | 143,200 |
| Aug 19, 2025 | 1.57 | 1.57 | 1.43 | 1.44 | 1.44 | -5.88% | 179,308 |
| Aug 18, 2025 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | 2.00% | 279,568 |
| Aug 15, 2025 | 1.49 | 1.51 | 1.44 | 1.50 | 1.50 | 2.04% | 121,400 |
| Aug 14, 2025 | 1.50 | 1.51 | 1.43 | 1.47 | 1.47 | -2.00% | 105,100 |
| Aug 13, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -2.60% | 182,400 |
| Aug 12, 2025 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | 0.00% | 103,831 |
| Aug 11, 2025 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 158,965 |