NanoViricides Inc (NNVC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 27.868852459 | 1.83 | 2.48 | 1.83 | 410951 | 2.133253 | CS |
| 4 | 0.4 | 20.618556701 | 1.94 | 2.48 | 1.65 | 312765 | 1.91433769 | CS |
| 12 | 1.19 | 103.47826087 | 1.15 | 3.59 | 1.1 | 352500 | 2.13432078 | CS |
| 26 | 1.33 | 131.683168317 | 1.01 | 3.59 | 1.01 | 179727 | 2.03635829 | CS |
| 52 | 0.72 | 44.4444444444 | 1.62 | 3.59 | 1 | 107790 | 1.90596819 | CS |
| 156 | -1.97 | -45.7076566125 | 4.31 | 7.86 | 1 | 357826 | 4.63740326 | CS |
| 260 | 2.09 | 836 | 0.25 | 19.8 | 0.16045 | 694671 | 7.0654081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 2.29 | 0.17 | 8.02 | 2.24 | 2.3071 | 2.2 | 318280 |
| 1721428200 | 2.12 | 0.16 | 8.16 | 1.96 | 2.12 | 1.96 | 110559 |
| 1721341800 | 1.96 | -0.3 | -13.27 | 2.29 | 2.31 | 1.91 | 392035 |
| 1721255400 | 2.2599999 | 0.2 | 9.71 | 2.04 | 2.31 | 2.0099999 | 549413 |
| 1721169000 | 2.06 | 0.28 | 15.73 | 1.83 | 2.0894 | 1.83 | 684469 |
| 1721082600 | 1.78 | 0.04 | 2.30 | 1.74 | 1.83 | 1.73 | 263241 |
| 1720823400 | 1.74 | -0.06 | -3.33 | 1.75 | 1.78 | 1.68 | 197082 |
| 1720737000 | 1.8 | 0.07 | 4.05 | 1.84 | 1.9366 | 1.72 | 848379 |
| 1720650600 | 1.73 | -0.02 | -1.14 | 1.75 | 1.79 | 1.71 | 110476 |
| 1720564200 | 1.75 | -0.01 | -0.57 | 1.76 | 1.7649 | 1.7 | 90491 |
| 1720477800 | 1.76 | 0.01 | 0.57 | 1.75 | 1.77 | 1.71 | 102716 |
| 1720218600 | 1.75 | -0.01 | -0.57 | 1.74 | 1.76 | 1.7 | 98170 |
| 1720040640 | 1.76 | -0.02 | -1.12 | 1.81 | 1.82 | 1.72 | 80648 |
| 1719959400 | 1.78 | -0.07 | -3.78 | 1.84 | 1.88 | 1.74 | 208719 |
| 1719873000 | 1.85 | 0.13 | 7.56 | 1.75 | 1.85 | 1.7 | 347044 |
| 1719613800 | 1.72 | -0.01 | -0.58 | 1.75 | 1.78 | 1.65 | 316257 |
| 1719527400 | 1.73 | -0.09 | -4.95 | 1.8 | 1.831 | 1.73 | 218778 |
| 1719441000 | 1.82 | -0.09 | -4.71 | 1.83 | 1.95 | 1.78 | 521173 |
| 1719354600 | 1.91 | -0.01 | -0.52 | 1.94 | 2.04 | 1.767 | 484611 |
| 1719268200 | 1.92 | 0.1 | 5.49 | 2.04 | 2.07 | 1.9 | 405498 |
| 1719009000 | 1.82 | -0.21 | -10.34 | 2.02 | 2.0299999 | 1.78 | 150747 |
| 1718922600 | 2.0299999 | 0.39 | 23.78 | 1.76 | 2.11 | 1.75 | 522614 |
| 1718749800 | 1.6399999 | -0.26 | -13.46 | 1.87 | 1.9276 | 1.6299999 | 227925 |
| 1718663400 | 1.895 | -0.01 | -0.26 | 1.88 | 1.9796 | 1.84 | 230502 |
| 1718404200 | 1.9 | -0.68 | -26.36 | 2.55 | 2.579 | 1.88 | 691072 |
| 1718317800 | 2.58 | 0.13 | 5.31 | 2.49 | 2.77 | 2.48 | 524979 |
| 1718231400 | 2.45 | -0.86 | -25.98 | 3.35 | 3.35 | 2.36 | 717861 |
| 1718145000 | 3.31 | 0.28 | 9.24 | 3.2799999 | 3.41 | 3.1201 | 642033 |
| 1718058600 | 3.0299999 | 0.36 | 13.48 | 2.71 | 3.59 | 2.67 | 959143 |
| 1717799400 | 2.67 | 0.02 | 0.75 | 2.65 | 2.74 | 2.62 | 177398 |
| 1717713000 | 2.65 | 0.22 | 9.05 | 2.5 | 2.95 | 2.4 | 1182084 |
| 1717626600 | 2.43 | 0.01 | 0.41 | 2.45 | 2.47 | 2.3601 | 176354 |
| 1717540200 | 2.42 | 0.04 | 1.68 | 2.39 | 2.45 | 2.32 | 141644 |
| 1717453800 | 2.38 | -0.02 | -0.83 | 2.4 | 2.47 | 2.21 | 161743 |
| 1717194600 | 2.4 | 0 | 0.00 | 2.4 | 2.4853 | 2.38 | 156391 |
| 1717108200 | 2.4 | -0.03 | -1.23 | 2.44 | 2.4401 | 2.36 | 152724 |
| 1717021800 | 2.43 | 0.23 | 10.45 | 2.33 | 2.48 | 2.22 | 568513 |
| 1716935400 | 2.2 | -0.03 | -1.35 | 2.22 | 2.23 | 2.17 | 8671 |
| 1716589800 | 2.23 | 0 | 0.00 | 2.27 | 2.35 | 2.0299999 | 233868 |
| 1716503400 | 2.23 | -0.04 | -1.76 | 2.32 | 2.35 | 2.1 | 317311 |
| 1716417000 | 2.27 | 0.09 | 4.13 | 2.25 | 2.29 | 2.1570999 | 291536 |
| 1716330600 | 2.18 | 0.07 | 3.07 | 2.14 | 2.23 | 2.07 | 223804 |
| 1716244200 | 2.115 | 0.05 | 2.17 | 2.11 | 2.15 | 2.06 | 184968 |
| 1715985000 | 2.07 | -0.16 | -7.17 | 2.22 | 2.25 | 2 | 223102 |
| 1715898600 | 2.23 | 0.43 | 23.89 | 1.89 | 2.29 | 1.86 | 602361 |
| 1715812200 | 1.8 | -0.46 | -20.35 | 2.25 | 2.25 | 1.78 | 346389 |
| 1715725800 | 2.2599999 | 0.44 | 24.18 | 1.98 | 2.2599999 | 1.87 | 669117 |
| 1715639400 | 1.82 | -0.07 | -3.70 | 1.95 | 2.0496 | 1.8 | 139201 |
| 1715380200 | 1.89 | 0.06 | 3.28 | 1.57 | 1.9 | 1.56 | 187159 |
| 1715293800 | 1.83 | -0.2 | -9.85 | 2.12 | 2.13 | 1.8 | 532879 |
| 1715207400 | 2.0299999 | 0.35 | 20.83 | 1.7 | 2.07 | 1.69 | 708300 |
| 1715121000 | 1.68 | 0.28 | 20.00 | 1.6 | 1.8 | 1.45 | 518869 |
| 1715034600 | 1.4 | 0.27 | 23.89 | 1.21 | 1.59 | 1.2 | 1064399 |
| 1714775400 | 1.1299999 | -0.07 | -5.83 | 1.12 | 1.1699 | 1.1 | 26378 |
| 1714689000 | 1.2 | 0.07 | 6.19 | 1.12 | 1.2 | 1.12 | 11733 |
| 1714602600 | 1.1299999 | -0.07 | -5.83 | 1.23 | 1.23 | 1.1299999 | 7868 |
| 1714516200 | 1.2 | 0.07 | 6.19 | 1.15 | 1.27 | 1.1399999 | 62808 |
| 1714429800 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1299999 | 1.1 | 25551 |
| 1714170600 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1298999 | 1.1 | 5699 |
| 1714084200 | 1.11 | -0.04 | -3.48 | 1.11 | 1.1523 | 1.0297 | 26304 |
| 1713997800 | 1.15 | 0.01 | 0.88 | 1.18 | 1.18 | 1.1299999 | 13981 |
| 1713911400 | 1.1399999 | 0.02 | 1.79 | 1.2 | 1.28 | 1.11 | 11602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
