NNVC - NanoViricides, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20190.25750.26900.24500.25000.2500454,619
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
Mar 28, 20190.27000.29000.27000.29000.2900164,600
Mar 27, 20190.30000.31000.27000.27000.2700484,200
Mar 26, 20190.35000.37000.29000.30000.3000735,200
Mar 25, 20190.30000.33000.29000.31000.3100250,400
Mar 22, 20190.30000.31000.29000.31000.310083,500
Mar 21, 20190.31000.33000.29000.30000.3000155,900
Mar 20, 20190.29000.30000.28000.30000.3000251,200
Mar 19, 20190.27000.29000.27000.28000.2800230,700
Mar 18, 20190.27000.28000.27000.27000.2700143,000
Mar 15, 20190.27000.30000.27000.27000.2700306,300
Mar 14, 20190.28000.30000.27000.27000.2700106,500
Mar 13, 20190.30000.30000.27000.27000.2700218,200
Mar 12, 20190.31000.32000.26000.30000.3000426,400
Mar 11, 20190.29000.30000.28000.29000.2900128,700
Mar 08, 20190.31000.32000.28000.29000.2900163,800
Mar 07, 20190.31000.31000.27000.30000.3000467,000
Mar 06, 20190.32000.33000.29000.30000.3000432,500
Mar 05, 20190.37000.40000.31000.31000.31001,009,400
Mar 04, 20190.40000.43000.33000.35000.3500435,900
Mar 01, 20190.41000.41000.38000.39000.3900287,700
Feb 28, 20190.45000.45000.37000.38000.3800590,500
Feb 27, 20190.57000.62000.37000.40000.40003,703,300
Feb 26, 20190.57000.68000.53000.59000.59003,779,500
Feb 25, 20190.40000.42000.39000.42000.420037,900
Feb 22, 20190.40000.42000.40000.40000.400054,400
Feb 21, 20190.40000.42000.40000.40000.400025,600
Feb 20, 20190.41000.44000.40000.41000.410038,600
Feb 19, 20190.42000.46000.40000.43000.430047,600
Feb 15, 20190.40000.43000.39000.39000.3900301,200
Feb 14, 20190.40000.44000.40000.42000.420080,000
Feb 13, 20190.44000.45000.39000.43000.430085,500
Feb 12, 20190.37000.45000.37000.42000.420085,200
Feb 11, 20190.38000.41000.37000.38000.380054,500
Feb 08, 20190.38000.44000.38000.41000.410080,000
Feb 07, 20190.49000.49000.39000.42000.4200248,700
Feb 06, 20190.43000.49000.43000.48000.4800442,600
Feb 05, 20190.39000.46000.37000.44000.4400439,900
Feb 04, 20190.32000.42000.32000.35000.3500375,800
Feb 01, 20190.31000.32000.30000.32000.320029,900
Jan 31, 20190.33000.33000.30000.30000.300033,200
Jan 30, 20190.30000.34000.30000.30000.300057,100
Jan 29, 20190.29000.31000.28000.30000.300049,900
Jan 28, 20190.28000.30000.28000.30000.300022,700
Jan 25, 20190.28000.29000.28000.28000.280055,300
Jan 24, 20190.29000.29000.27000.27000.270035,000
Jan 23, 20190.28000.30000.27000.27000.2700167,400
Jan 22, 20190.26000.31000.26000.28000.2800206,300
Jan 18, 20190.28000.28000.26000.26000.260064,500
Jan 17, 20190.26000.28000.26000.26000.260028,200
Jan 16, 20190.28000.29000.26000.26000.260021,200
Jan 15, 20190.30000.30000.26000.26000.260091,300
Jan 14, 20190.30000.30000.28000.28000.2800170,000
Jan 11, 20190.28000.29000.28000.28000.280051,800
Jan 10, 20190.29000.29000.25000.27000.270061,300
Jan 09, 20190.29000.29000.25000.29000.2900101,300
Jan 08, 20190.25000.29000.25000.29000.2900151,100
Jan 07, 20190.27000.29000.25000.26000.2600188,300
Jan 04, 20190.30000.32000.27000.27000.2700191,100
Jan 03, 20190.23000.30000.23000.28000.2800129,600
Jan 02, 20190.21000.24000.20000.23000.2300173,600
Dec 31, 20180.21000.25000.20000.20000.2000534,800
Dec 28, 20180.23000.25000.21000.22000.2200229,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...