Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nanoviricides Inc
(NY:
NNVC
)
2.230
-0.040 (-1.76%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
3.650
3.770
3.550
3.590
48,751
-0.06(-1.64%)
May 27, 2021
3.460
3.680
3.460
3.650
55,879
+0.13(+3.69%)
May 26, 2021
3.330
3.580
3.330
3.520
47,943
+0.10(+2.92%)
May 25, 2021
3.450
3.580
3.385
3.420
32,883
-0.01(-0.29%)
May 24, 2021
3.530
3.600
3.360
3.430
62,508
-0.15(-4.19%)
May 21, 2021
3.480
3.680
3.440
3.580
38,812
+0.01(+0.28%)
May 20, 2021
3.550
3.680
3.500
3.570
51,885
+0.01(+0.28%)
May 19, 2021
3.700
3.700
3.460
3.560
36,364
-0.16(-4.30%)
May 18, 2021
3.430
3.770
3.423
3.720
80,311
+0.32(+9.41%)
May 17, 2021
3.490
3.490
3.311
3.400
41,811
-0.02(-0.58%)
May 14, 2021
3.150
3.480
3.150
3.420
147,390
+0.32(+10.32%)
May 13, 2021
3.210
3.400
3.070
3.100
137,749
-0.23(-6.91%)
May 12, 2021
3.420
3.490
3.280
3.330
59,909
-0.08(-2.35%)
May 11, 2021
3.200
3.440
3.200
3.410
107,709
+0.12(+3.65%)
May 10, 2021
3.790
3.790
3.250
3.290
196,119
-0.34(-9.37%)
May 07, 2021
3.640
3.870
3.630
3.630
61,801
+0.00(+0.00%)
May 06, 2021
3.830
3.890
3.600
3.630
139,652
-0.20(-5.22%)
May 05, 2021
3.900
4.020
3.710
3.830
60,542
-0.12(-3.04%)
May 04, 2021
4.110
4.120
3.900
3.950
125,197
-0.19(-4.59%)
May 03, 2021
4.170
4.280
4.110
4.140
61,379
-0.01(-0.24%)
Apr 30, 2021
4.110
4.245
4.110
4.150
49,200
-0.04(-0.95%)
Apr 29, 2021
4.400
4.400
4.080
4.190
65,133
-0.12(-2.78%)
Apr 28, 2021
4.160
4.400
4.160
4.310
78,585
+0.04(+0.94%)
Apr 27, 2021
4.300
4.387
4.200
4.270
54,967
-0.03(-0.70%)
Apr 26, 2021
4.140
4.350
4.100
4.300
62,078
+0.12(+2.87%)
Apr 23, 2021
4.190
4.250
4.100
4.180
29,200
-0.07(-1.65%)
Apr 22, 2021
4.170
4.490
4.060
4.250
108,655
+0.09(+2.16%)
Apr 21, 2021
3.850
4.210
3.850
4.160
56,720
+0.26(+6.67%)
Apr 20, 2021
3.980
4.010
3.760
3.900
95,051
-0.09(-2.26%)
Apr 19, 2021
4.020
4.110
3.880
3.990
171,565
-0.12(-2.92%)
Apr 16, 2021
4.250
4.250
4.100
4.110
91,400
-0.19(-4.42%)
Apr 15, 2021
4.500
4.500
4.190
4.300
121,887
-0.23(-5.08%)
Apr 14, 2021
4.550
4.680
4.500
4.530
82,004
-0.08(-1.74%)
Apr 13, 2021
4.340
4.620
4.310
4.610
101,108
+0.26(+5.98%)
Apr 12, 2021
4.660
4.660
4.310
4.350
121,718
-0.31(-6.65%)
Apr 09, 2021
4.720
4.760
4.520
4.660
104,300
+0.06(+1.30%)
Apr 08, 2021
4.700
4.810
4.530
4.600
115,198
-0.03(-0.65%)
Apr 07, 2021
4.650
4.800
4.590
4.630
84,288
-0.06(-1.28%)
Apr 06, 2021
4.710
4.870
4.660
4.690
118,738
-0.14(-2.90%)
Apr 05, 2021
4.750
4.904
4.680
4.830
125,569
+0.08(+1.68%)
Apr 01, 2021
4.680
4.800
4.511
4.750
169,400
+0.03(+0.64%)
Mar 31, 2021
4.590
4.780
4.551
4.720
114,634
+0.06(+1.29%)
Mar 30, 2021
4.650
4.740
4.500
4.660
222,838
-0.05(-1.06%)
Mar 29, 2021
4.790
4.880
4.550
4.710
172,747
-0.22(-4.46%)
Mar 26, 2021
5.240
5.250
4.830
4.930
384,500
-0.57(-10.36%)
Mar 25, 2021
4.500
5.500
4.350
5.500
639,189
+0.90(+19.57%)
Mar 24, 2021
4.840
4.960
4.560
4.600
156,592
-0.16(-3.36%)
Mar 23, 2021
5.010
5.010
4.760
4.760
195,778
-0.24(-4.80%)
Mar 22, 2021
4.970
5.200
4.970
5.000
280,534
-0.03(-0.60%)
Mar 19, 2021
5.030
5.240
4.950
5.030
219,500
+0.03(+0.60%)
Mar 18, 2021
5.160
5.300
5.000
5.000
179,174
-0.23(-4.40%)
Mar 17, 2021
5.080
5.450
5.080
5.230
191,058
-0.07(-1.32%)
Mar 16, 2021
5.480
5.530
5.050
5.300
383,157
-0.17(-3.11%)
Mar 15, 2021
5.190
5.580
5.140
5.470
827,784
+0.25(+4.79%)
Mar 12, 2021
5.100
5.300
4.970
5.220
282,900
+0.03(+0.58%)
Mar 11, 2021
4.970
5.190
4.870
5.190
399,308
+0.12(+2.37%)
Mar 10, 2021
5.090
5.130
4.800
5.070
655,376
-0.13(-2.50%)
Mar 09, 2021
5.360
5.410
4.980
5.200
819,269
+0.23(+4.63%)
Mar 08, 2021
5.350
5.380
4.750
4.970
1,064,164
-0.33(-6.23%)
Mar 05, 2021
4.600
5.320
4.250
5.300
1,225,500
+0.65(+13.98%)
Mar 04, 2021
5.400
5.470
4.460
4.650
1,447,492
-1.00(-17.70%)
Mar 03, 2021
6.250
6.330
5.450
5.650
4,043,968
-1.00(-15.04%)
Mar 02, 2021
8.200
8.710
6.520
6.650
130,787,552
+2.43(+57.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.