NanoViricides Inc (NNVC)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.649350649351 | 1.54 | 1.5509 | 1.4201 | 525824 | 1.49626893 | CS |
| 4 | 0.17 | 12.3188405797 | 1.38 | 1.57 | 1.33 | 298083 | 1.48697232 | CS |
| 12 | 0.06 | 4.02684563758 | 1.49 | 1.58 | 1.2 | 189903 | 1.45071394 | CS |
| 26 | -0.28 | -15.3005464481 | 1.83 | 2.55 | 1.2 | 221925 | 1.72584913 | CS |
| 52 | 0.48 | 44.8598130841 | 1.07 | 3.59 | 1.0001 | 182064 | 1.84750754 | CS |
| 156 | -2.36 | -60.358056266 | 3.91 | 4.1 | 1 | 141974 | 2.38833337 | CS |
| 260 | -1.12 | -41.9475655431 | 2.67 | 19.8 | 1 | 709753 | 6.99693424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730849400 | 1.5 | 0.03 | 2.04 | 1.49 | 1.56 | 1.48 | 166521 |
| 1730763000 | 1.47 | 0.05 | 3.52 | 1.44 | 1.47 | 1.42 | 94986 |
| 1730500200 | 1.42 | -0.01 | -0.70 | 1.43 | 1.4499 | 1.3799999 | 98899 |
| 1730413800 | 1.43 | 0.07 | 5.15 | 1.3899999 | 1.5 | 1.3799999 | 305719 |
| 1730327400 | 1.36 | -0.08 | -5.56 | 1.43 | 1.46 | 1.3 | 140799 |
| 1730241000 | 1.44 | -0.08 | -5.26 | 1.54 | 1.54 | 1.43 | 187357 |
| 1730154600 | 1.52 | 0.02 | 1.67 | 1.55 | 1.55 | 1.49 | 142644 |
| 1729895400 | 1.495 | 0.01 | 0.34 | 1.53 | 1.53 | 1.47 | 107420 |
| 1729809000 | 1.49 | 0.01 | 0.68 | 1.49 | 1.5158 | 1.462 | 155208 |
| 1729722600 | 1.48 | -0.02 | -1.33 | 1.47 | 1.51 | 1.4609 | 165990 |
| 1729636200 | 1.5 | 0.03 | 2.04 | 1.52 | 1.52 | 1.47 | 76921 |
| 1729549800 | 1.47 | -0.01 | -0.68 | 1.52 | 1.52 | 1.42 | 102294 |
| 1729290600 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5166 | 1.435 | 125596 |
| 1729204200 | 1.49 | -0.02 | -1.32 | 1.5 | 1.52 | 1.4792 | 158852 |
| 1729117800 | 1.51 | 0.01 | 0.67 | 1.54 | 1.54 | 1.46 | 130714 |
| 1729031400 | 1.5 | 0.07 | 4.90 | 1.45 | 1.5149999 | 1.43 | 135903 |
| 1728945000 | 1.43 | -0.06 | -4.03 | 1.5 | 1.5 | 1.4101 | 112546 |
| 1728685800 | 1.49 | 0.12 | 8.76 | 1.3799999 | 1.5149999 | 1.3799999 | 284986 |
| 1728599400 | 1.37 | -0.01 | -0.72 | 1.3899999 | 1.3975 | 1.35 | 80410 |
| 1728513000 | 1.3799999 | -0.04 | -2.82 | 1.45 | 1.45 | 1.375 | 114148 |
| 1728426600 | 1.42 | 0.05 | 3.65 | 1.44 | 1.51 | 1.3799999 | 344972 |
| 1728340200 | 1.37 | -0.1 | -6.80 | 1.49 | 1.5 | 1.33 | 178900 |
| 1728081000 | 1.47 | 0.06 | 4.26 | 1.41 | 1.47 | 1.4 | 86439 |
| 1727994600 | 1.41 | -0.08 | -5.37 | 1.49 | 1.5 | 1.4 | 152797 |
| 1727908200 | 1.49 | 0.03 | 2.05 | 1.5 | 1.6 | 1.43 | 694417 |
| 1727821800 | 1.46 | -0.04 | -2.67 | 1.48 | 1.5 | 1.4402 | 70824 |
| 1727735400 | 1.5 | 0.05 | 3.45 | 1.3899999 | 1.51 | 1.3899999 | 182013 |
| 1727476200 | 1.45 | 0.03 | 2.11 | 1.44 | 1.4932 | 1.4 | 110699 |
| 1727389800 | 1.42 | 0.07 | 5.19 | 1.49 | 1.53 | 1.41 | 604254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
