NNVC

NanoViricides Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
NanoViricides Inc NNVC AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.08 -1.14% 6.92 6.84 7.23 6.98 7.00 20:00:00
more quote information »

NNVC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.577.796.727.20322,367-0.65-8.59%
1 Month7.149.956.057.84614,490-0.22-3.08%
3 Months5.5012.205.218.221,033,7671.4225.82%
6 Months2.9619.802.259.792,617,2143.96133.78%
1 Year0.246719.800.160459.541,358,0566.672,705.03%
3 Years1.3819.800.160457.86565,0065.54401.45%
5 Years1.6919.800.160457.05389,9265.23309.47%

NNVC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 07 2020 6.97 -0.03 -0.43% 6.98 7.23 6.84 210,544
Jul 06 2020 7.00 -0.25 -3.45% 7.11 7.79 6.72 371,023
Jul 02 2020 7.25 0.11 1.54% 7.01 7.39 7.00 198,417
Jul 01 2020 7.14 -0.31 -4.16% 7.46 7.65 7.01 360,344
Jun 30 2020 7.45 0.00 0.0% 7.57 7.77 7.05 359,685
Jun 29 2020 7.45 -0.56 -6.99% 8.27 8.35 7.335 662,785
Jun 26 2020 8.01 -1.37 -14.61% 9.50 9.95 7.6001 1,756,897
Jun 25 2020 9.38 2.31 32.67% 7.66 9.75 7.11 3,262,104
Jun 24 2020 7.07 -0.46 -6.11% 7.40 7.71 6.70 750,823
Jun 23 2020 7.53 0.83 12.39% 6.91 7.95 6.65 1,394,285
Jun 22 2020 6.70 0.02 0.3% 6.75 6.866 6.48 203,185
Jun 19 2020 6.68 0.08 1.21% 6.99 6.99 6.59 176,126
Jun 18 2020 6.60 0.13 2.01% 6.44 6.99 6.40 183,469
Jun 17 2020 6.47 -0.43 -6.23% 6.98 6.9899 6.43 308,777
Jun 16 2020 6.90 0.17 2.53% 6.74 7.24 6.73 252,354
Jun 15 2020 6.73 -0.17 -2.46% 6.59 6.98 6.52 153,364
Jun 12 2020 6.90 0.64 10.22% 6.45 6.94 6.32 252,735
Jun 11 2020 6.26 -0.66 -9.54% 6.67 6.89 6.05 348,891
Jun 10 2020 6.92 -0.28 -3.89% 6.79 7.10 6.79 259,143
Jun 09 2020 7.20 0.70 10.77% 7.14 8.44 6.80 782,660
Jun 08 2020 6.50 0.09 1.4% 6.53 6.80 6.4301 257,082
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.