NNVC - NanoViricides, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.23850.23010.21000.21010.2101124,559
Aug 19, 20190.23000.24000.23000.24000.240080,600
Aug 16, 20190.23000.23000.23000.23000.230047,500
Aug 15, 20190.25000.25000.23000.24000.240068,600
Aug 14, 20190.25000.25000.24000.25000.250029,400
Aug 13, 20190.25000.26000.25000.25000.250057,200
Aug 12, 20190.23000.25000.23000.24000.240080,500
Aug 09, 20190.22000.24000.22000.23000.230019,700
Aug 08, 20190.24000.24000.22000.23000.230098,700
Aug 07, 20190.24000.24000.23000.23000.230086,100
Aug 06, 20190.23000.24000.23000.24000.240035,400
Aug 05, 20190.25000.25000.22000.23000.2300101,800
Aug 02, 20190.22000.23000.21000.22000.220061,200
Aug 01, 20190.22000.24000.22000.22000.2200106,700
Jul 31, 20190.23000.24000.22000.22000.220090,300
Jul 30, 20190.23000.24000.23000.23000.230037,600
Jul 29, 20190.23000.24000.23000.23000.230062,800
Jul 26, 20190.23000.24000.23000.23000.230066,000
Jul 25, 20190.23000.24000.23000.23000.2300124,800
Jul 24, 20190.23000.24000.23000.24000.240048,700
Jul 23, 20190.25000.25000.23000.23000.2300153,900
Jul 22, 20190.25000.25000.24000.24000.240022,500
Jul 19, 20190.24000.25000.24000.25000.250053,700
Jul 18, 20190.25000.25000.24000.24000.240029,800
Jul 17, 20190.24000.26000.23000.24000.2400525,000
Jul 16, 20190.24000.24000.24000.24000.240089,100
Jul 15, 20190.23000.25000.23000.24000.240042,200
Jul 12, 20190.25000.25000.24000.24000.240033,300
Jul 11, 20190.24000.25000.24000.24000.2400117,200
Jul 10, 20190.24000.25000.24000.25000.250065,300
Jul 09, 20190.23000.25000.23000.24000.2400110,500
Jul 08, 20190.25000.25000.23000.25000.250051,800
Jul 05, 20190.23000.25000.23000.24000.240018,400
Jul 03, 20190.25000.25000.23000.24000.240063,300
Jul 02, 20190.25000.25000.23000.24000.240058,100
Jul 01, 20190.25000.25000.24000.24000.240055,400
Jun 28, 20190.24000.25000.24000.24000.240035,900
Jun 27, 20190.24000.25000.24000.25000.250029,500
Jun 26, 20190.23000.25000.23000.25000.2500140,200
Jun 25, 20190.23000.24000.23000.23000.230064,200
Jun 24, 20190.24000.24000.22000.24000.2400117,900
Jun 21, 20190.25000.25000.24000.24000.240083,000
Jun 20, 20190.25000.25000.24000.25000.250089,800
Jun 19, 20190.25000.26000.25000.25000.2500105,900
Jun 18, 20190.23000.25000.23000.24000.240088,100
Jun 17, 20190.25000.25000.24000.24000.2400130,200
Jun 14, 20190.25000.25000.24000.25000.250094,000
Jun 13, 20190.25000.25000.24000.25000.2500104,400
Jun 12, 20190.25000.25000.24000.24000.240052,700
Jun 11, 20190.25000.27000.24000.25000.2500469,200
Jun 10, 20190.25000.25000.23000.24000.2400132,200
Jun 07, 20190.24000.25000.24000.25000.2500148,900
Jun 06, 20190.25000.26000.24000.24000.2400173,400
Jun 05, 20190.25000.26000.25000.25000.2500182,500
Jun 04, 20190.26000.27000.25000.25000.250085,700
Jun 03, 20190.27000.27000.25000.25000.2500398,300
May 31, 20190.28000.28000.25000.28000.2800682,000
May 30, 20190.26000.28000.25000.26000.2600113,400
May 29, 20190.25000.27000.24000.25000.250039,400
May 28, 20190.25000.26000.25000.25000.250083,400
May 24, 20190.25000.26000.24000.25000.250056,200
May 23, 20190.24000.26000.24000.26000.2600102,200
May 22, 20190.26000.27000.25000.25000.2500454,600
May 21, 20190.26000.26000.25000.25000.250081,700
May 20, 20190.27000.27000.25000.25000.250064,900
May 17, 20190.26000.26000.24000.26000.260097,600
May 16, 20190.25000.27000.25000.25000.2500167,400
May 15, 20190.25000.26000.25000.25000.250053,800
May 14, 20190.26000.26000.25000.26000.2600122,700
May 13, 20190.24000.25000.24000.25000.2500201,400
May 10, 20190.25000.25000.24000.25000.2500164,200
May 09, 20190.25000.25000.24000.25000.250092,800
May 08, 20190.27000.27000.24000.25000.2500278,600
May 07, 20190.26000.28000.24000.27000.2700728,600
May 06, 20190.26000.26000.23000.25000.2500203,400
May 03, 20190.25000.27000.25000.25000.2500207,800
May 02, 20190.25000.25000.24000.25000.250068,400
May 01, 20190.25000.26000.24000.25000.2500148,300
Apr 30, 20190.25000.27000.24000.25000.2500383,700
Apr 29, 20190.27000.27000.24000.26000.2600186,600
Apr 26, 20190.27000.28000.26000.27000.2700120,200
Apr 25, 20190.27000.27000.26000.26000.260095,300
Apr 24, 20190.27000.27000.26000.27000.2700203,700
Apr 23, 20190.27000.29000.27000.27000.2700226,500
Apr 22, 20190.28000.29000.26000.28000.2800158,900
Apr 18, 20190.27000.29000.27000.28000.280088,000
Apr 17, 20190.30000.30000.27000.27000.2700282,600
Apr 16, 20190.27000.29000.27000.29000.2900184,300
Apr 15, 20190.28000.29000.27000.28000.2800214,100
Apr 12, 20190.27000.29000.26000.28000.2800205,800
Apr 11, 20190.31000.31000.27000.29000.2900366,000
Apr 10, 20190.29000.31000.28000.30000.30001,535,300
Apr 09, 20190.28000.28000.25000.27000.2700955,400
Apr 08, 20190.26000.26000.25000.25000.2500164,000
Apr 05, 20190.25000.27000.24000.26000.2600274,900
Apr 04, 20190.27000.27000.24000.25000.2500489,400
Apr 03, 20190.26000.27000.26000.27000.2700149,000
Apr 02, 20190.27000.28000.26000.28000.2800144,100
Apr 01, 20190.27000.28000.26000.27000.2700218,100
Mar 29, 20190.29000.30000.27000.27000.2700318,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...