NanoViricides Inc (NNVC)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0664 | 5.67521367521 | 1.17 | 1.34 | 1.11 | 335789 | 1.22596494 | CS |
| 4 | -0.0736 | -5.61832061069 | 1.31 | 1.55 | 1.11 | 266619 | 1.32601947 | CS |
| 12 | -0.2536 | -17.0201342282 | 1.49 | 1.65 | 1.0311 | 407423 | 1.3728919 | CS |
| 26 | -0.3436 | -21.746835443 | 1.58 | 1.745 | 1.0311 | 262530 | 1.39548391 | CS |
| 52 | 0.1264 | 11.3873873874 | 1.11 | 3.59 | 1.0297 | 250315 | 1.72204697 | CS |
| 156 | -0.7636 | -38.18 | 2 | 3.88 | 1 | 162393 | 2.21599657 | CS |
| 260 | -6.0536 | -83.0397805213 | 7.29 | 12.2 | 1 | 520729 | 5.50992786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 1.16 | -0.11 | -8.66 | 1.26 | 1.3 | 1.1299999 | 144310 |
| 1741390200 | 1.27 | -0.05 | -3.79 | 1.27 | 1.3 | 1.19 | 250025 |
| 1741303800 | 1.32 | 0.09 | 7.32 | 1.25 | 1.34 | 1.24 | 139651 |
| 1741217400 | 1.23 | 0.02 | 1.65 | 1.22 | 1.28 | 1.19 | 181877 |
| 1741131000 | 1.21 | 0.02 | 1.68 | 1.17 | 1.23 | 1.11 | 962762 |
| 1741044600 | 1.19 | -0.13 | -9.85 | 1.28 | 1.305 | 1.18 | 157335 |
| 1740785400 | 1.32 | -0.02 | -1.49 | 1.37 | 1.37 | 1.27 | 165031 |
| 1740699000 | 1.34 | 0.03 | 2.29 | 1.33 | 1.36 | 1.283 | 97169 |
| 1740612600 | 1.31 | 0.05 | 3.97 | 1.3 | 1.344 | 1.2601 | 74728 |
| 1740526200 | 1.26 | -0.16 | -11.27 | 1.45 | 1.47 | 1.23 | 191650 |
| 1740439800 | 1.42 | -0.08 | -5.33 | 1.55 | 1.55 | 1.4 | 316008 |
| 1740180600 | 1.5 | 0.05 | 3.45 | 1.48 | 1.55 | 1.45 | 417334 |
| 1740094200 | 1.45 | 0.08 | 5.84 | 1.42 | 1.55 | 1.395 | 492997 |
| 1740007800 | 1.37 | 0.02 | 1.48 | 1.35 | 1.3799999 | 1.32 | 128696 |
| 1739921400 | 1.35 | 0 | 0.00 | 1.3799999 | 1.4399 | 1.3 | 188705 |
| 1739575800 | 1.35 | 0.06 | 4.65 | 1.43 | 1.4664 | 1.325 | 261403 |
| 1739489400 | 1.29 | -0.11 | -7.86 | 1.4 | 1.42 | 1.27 | 237399 |
| 1739403000 | 1.4 | 0.07 | 5.26 | 1.37 | 1.5 | 1.33 | 413128 |
| 1739316600 | 1.33 | 0.02 | 1.53 | 1.31 | 1.3599 | 1.31 | 245227 |
| 1739230200 | 1.31 | 0.14 | 11.97 | 1.2 | 1.32 | 1.1500999 | 377780 |
| 1738971000 | 1.17 | -0.06 | -4.88 | 1.22 | 1.2382 | 1.16 | 143837 |
| 1738884600 | 1.23 | -0.07 | -5.38 | 1.31 | 1.3194999 | 1.21 | 138726 |
| 1738798200 | 1.3 | 0.16 | 14.04 | 1.24 | 1.35 | 1.24 | 1124022 |
| 1738711800 | 1.1399999 | -0.03 | -2.56 | 1.15 | 1.2 | 1.1399999 | 96154 |
| 1738625400 | 1.17 | -0.03 | -2.50 | 1.17 | 1.19 | 1.1221 | 152905 |
| 1738366200 | 1.2 | 0.13 | 12.15 | 1.09 | 1.245 | 1.09 | 687146 |
| 1738279800 | 1.07 | -0.01 | -0.93 | 1.07 | 1.08 | 1.04 | 160965 |
| 1738193400 | 1.08 | -0.02 | -1.82 | 1.12 | 1.1299999 | 1.05 | 191067 |
| 1738107000 | 1.1 | 0.02 | 1.85 | 1.09 | 1.1 | 1.0310999 | 267686 |
| 1738020600 | 1.08 | -0.03 | -2.70 | 1.1299999 | 1.16 | 1.07 | 472178 |
| 1737761400 | 1.11 | -0.08 | -6.72 | 1.12 | 1.1689 | 1.105 | 240718 |
| 1737675000 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1737588600 | 1.19 | 0.07 | 6.25 | 1.1399999 | 1.2 | 1.1399999 | 158702 |
| 1737502200 | 1.12 | -0.07 | -5.88 | 1.18 | 1.185 | 1.09 | 259655 |
| 1737156600 | 1.19 | 0 | 0.00 | 1.2 | 1.2446 | 1.17 | 233884 |
| 1737070200 | 1.19 | -0.01 | -0.83 | 1.18 | 1.2 | 1.1601 | 239563 |
| 1736983800 | 1.2 | 0.02 | 1.69 | 1.2 | 1.22 | 1.12 | 343691 |
| 1736897400 | 1.18 | -0.03 | -2.48 | 1.23 | 1.2501 | 1.12 | 384447 |
| 1736811000 | 1.21 | -0.14 | -10.37 | 1.3799999 | 1.3799999 | 1.2 | 619672 |
| 1736551800 | 1.35 | -0.04 | -2.88 | 1.3899999 | 1.3899999 | 1.31 | 488618 |
| 1736379000 | 1.3899999 | -0.14 | -9.15 | 1.51 | 1.5232 | 1.3799999 | 799696 |
| 1736292600 | 1.53 | -0.08 | -4.97 | 1.6299999 | 1.6299999 | 1.48 | 1335254 |
| 1736206200 | 1.61 | 0.11 | 7.33 | 1.51 | 1.65 | 1.4201 | 1602129 |
| 1735947000 | 1.5 | 0.08 | 5.63 | 1.44 | 1.5 | 1.425 | 220178 |
| 1735860600 | 1.42 | -0.01 | -0.70 | 1.44 | 1.46 | 1.4 | 217001 |
| 1735687800 | 1.43 | -0.06 | -4.03 | 1.49 | 1.4959 | 1.4 | 330195 |
| 1735601400 | 1.49 | -0.01 | -0.67 | 1.53 | 1.53 | 1.46 | 710431 |
| 1735342200 | 1.5 | -0.02 | -1.32 | 1.49 | 1.55 | 1.46 | 605140 |
| 1735255800 | 1.52 | 0.01 | 0.66 | 1.5 | 1.55 | 1.48 | 579470 |
| 1735077840 | 1.51 | -0.02 | -1.31 | 1.53 | 1.53 | 1.4449 | 284725 |
| 1734996600 | 1.53 | 0.04 | 2.68 | 1.53 | 1.5509 | 1.5 | 729291 |
| 1734737400 | 1.49 | 0.04 | 2.76 | 1.43 | 1.53 | 1.4201 | 543932 |
| 1734651000 | 1.45 | -0.05 | -3.33 | 1.54 | 1.55 | 1.43 | 471341 |
| 1734564600 | 1.5 | 0.01 | 0.67 | 1.53 | 1.55 | 1.474 | 1330081 |
| 1734478200 | 1.49 | -0.01 | -0.67 | 1.49 | 1.51 | 1.48 | 225915 |
| 1734391800 | 1.5 | 0.02 | 1.35 | 1.48 | 1.51 | 1.4336 | 169988 |
| 1734132600 | 1.48 | 0.01 | 0.68 | 1.49 | 1.5 | 1.43 | 93758 |
| 1734046200 | 1.47 | 0.04 | 2.80 | 1.45 | 1.5 | 1.43 | 85063 |
| 1733959800 | 1.43 | -0.05 | -3.38 | 1.47 | 1.51 | 1.42 | 132841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
