NanoViricides Inc. (NNVC)
AMEX: NNVC
· Real-Time Price · USD
1.36
-0.08 (-5.56%)
At close: Aug 20, 2025, 3:59 PM
1.35
-1.10%
After-hours: Aug 20, 2025, 07:18 PM EDT
NNVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -4.86% | 143,057 |
| 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 |
| Aug 8, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.00% | 61,828 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 140,856 |
| Aug 6, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 97,100 |
| Aug 5, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 71,888 |
| Aug 4, 2025 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 0.63% | 143,700 |
| Aug 1, 2025 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -2.47% | 179,495 |
| Jul 31, 2025 | 1.66 | 1.70 | 1.61 | 1.62 | 1.62 | -3.57% | 147,823 |
| Jul 30, 2025 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 336,600 |
| Jul 29, 2025 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | 0.00% | 247,100 |
| Jul 28, 2025 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | 1.19% | 159,512 |
| Jul 25, 2025 | 1.72 | 1.75 | 1.65 | 1.68 | 1.68 | -1.75% | 177,400 |
| Jul 24, 2025 | 1.77 | 1.77 | 1.66 | 1.71 | 1.71 | -2.29% | 158,900 |