
NanoViricides Inc (NNVC)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1832 | 17.1214953271 | 1.07 | 1.35 | 1.04 | 444238 | 1.23652109 | CS |
4 | -0.1368 | -9.84172661871 | 1.39 | 1.39 | 1.0311 | 360063 | 1.19964129 | CS |
12 | -0.0868 | -6.4776119403 | 1.34 | 1.65 | 1.0311 | 354040 | 1.39290485 | CS |
26 | -0.7468 | -37.34 | 2 | 2.34 | 1.0311 | 261520 | 1.51983009 | CS |
52 | 0.1232 | 10.9026548673 | 1.13 | 3.59 | 1.0297 | 226887 | 1.75733868 | CS |
156 | -1.1668 | -48.2148760331 | 2.42 | 3.88 | 1 | 154761 | 2.26433088 | CS |
260 | -7.3268 | -85.3939393939 | 8.58 | 14.37 | 1 | 575102 | 5.90008549 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 153514 |
1738366200 | 1.2 | 0.13 | 12.15 | 1.09 | 1.245 | 1.09 | 683022 |
1738279800 | 1.07 | -0.01 | -0.93 | 1.07 | 1.08 | 1.04 | 160587 |
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 | 1.19 | 1.09 | 259855 |
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 | 518359 |
1736379000 | 1.3899999 | -0.14 | -9.15 | 1.51 | 1.5232 | 1.3799999 | 799796 |
1736292600 | 1.53 | -0.08 | -4.97 | 1.6299999 | 1.6299999 | 1.48 | 1356016 |
1736206200 | 1.61 | 0.11 | 7.33 | 1.51 | 1.65 | 1.4201 | 1610503 |
1735947000 | 1.5 | 0.08 | 5.63 | 1.44 | 1.5 | 1.425 | 224592 |
1735860600 | 1.42 | -0.01 | -0.70 | 1.44 | 1.46 | 1.4 | 217056 |
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 | 720861 |
1735342200 | 1.5 | -0.02 | -1.32 | 1.49 | 1.55 | 1.46 | 606352 |
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 | 729903 |
1734737400 | 1.49 | 0.04 | 2.76 | 1.43 | 1.53 | 1.4201 | 546038 |
1734651000 | 1.45 | -0.05 | -3.33 | 1.54 | 1.55 | 1.43 | 542630 |
1734564600 | 1.5 | 0.01 | 0.67 | 1.53 | 1.55 | 1.474 | 1352845 |
1734478200 | 1.49 | -0.01 | -0.67 | 1.49 | 1.51 | 1.48 | 225920 |
1734391800 | 1.5 | 0.02 | 1.35 | 1.48 | 1.51 | 1.4336 | 170636 |
1734132600 | 1.48 | 0.01 | 0.68 | 1.49 | 1.5 | 1.43 | 94271 |
1734046200 | 1.47 | 0.04 | 2.80 | 1.45 | 1.5 | 1.43 | 85208 |
1733959800 | 1.43 | -0.05 | -3.38 | 1.47 | 1.51 | 1.42 | 132841 |
1733873400 | 1.48 | -0.01 | -0.67 | 1.48 | 1.57 | 1.47 | 445635 |
1733787000 | 1.49 | -0.01 | -0.67 | 1.52 | 1.52 | 1.46 | 153033 |
1733527800 | 1.5 | 0.04 | 2.74 | 1.47 | 1.53 | 1.44 | 129380 |
1733441400 | 1.46 | 0.08 | 5.80 | 1.4 | 1.4683 | 1.4 | 193723 |
1733355000 | 1.3799999 | -0.03 | -1.78 | 1.43 | 1.43 | 1.36 | 60262 |
1733268600 | 1.405 | -0.02 | -1.06 | 1.43 | 1.45 | 1.37 | 57512 |
1733182200 | 1.42 | 0.06 | 4.41 | 1.36 | 1.43 | 1.33 | 122739 |
1732917840 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.385 | 1.35 | 38189 |
1732750200 | 1.3799999 | -0.02 | -1.43 | 1.37 | 1.4 | 1.36 | 50629 |
1732663800 | 1.4 | 0.04 | 2.94 | 1.37 | 1.435 | 1.36 | 63250 |
1732577400 | 1.36 | 0.02 | 1.49 | 1.36 | 1.4403 | 1.33 | 178593 |
1732318200 | 1.34 | 0.06 | 4.69 | 1.27 | 1.37 | 1.25 | 133394 |
1732231800 | 1.28 | -0.05 | -3.76 | 1.33 | 1.34 | 1.28 | 55761 |
1732145400 | 1.33 | -0.04 | -2.92 | 1.3899999 | 1.3899999 | 1.28 | 103168 |
1732059000 | 1.37 | 0.08 | 6.20 | 1.31 | 1.3799999 | 1.27 | 244554 |
1731972600 | 1.29 | 0.06 | 4.88 | 1.25 | 1.29 | 1.23 | 221966 |
1731713400 | 1.23 | -0.11 | -8.21 | 1.4 | 1.4 | 1.2 | 204446 |
1731627000 | 1.34 | -0.01 | -0.74 | 1.34 | 1.3899999 | 1.31 | 87959 |
1731540600 | 1.35 | 0 | 0.00 | 1.37 | 1.3899999 | 1.33 | 61391 |
1731454200 | 1.35 | -0.05 | -3.57 | 1.3799999 | 1.405 | 1.33 | 185875 |
1731367800 | 1.4 | -0.04 | -2.78 | 1.4 | 1.425 | 1.3799999 | 156358 |
1731108600 | 1.44 | -0.05 | -3.36 | 1.48 | 1.4999 | 1.42 | 114103 |
1731022200 | 1.49 | 0.03 | 2.05 | 1.51 | 1.51 | 1.46 | 63900 |
1730935800 | 1.46 | -0.04 | -2.67 | 1.58 | 1.58 | 1.44 | 72488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.