Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nanoviricides Inc
(NY:
NNVC
)
2.270
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
65.20
65.20
60.20
63.60
9,146
-2.00(-3.05%)
Apr 29, 2014
65.20
66.66
64.80
65.60
3,293
-1.20(-1.80%)
Apr 28, 2014
66.00
67.40
63.80
66.80
5,067
+2.40(+3.73%)
Apr 25, 2014
70.00
70.00
62.00
64.40
5,352
-4.60(-6.67%)
Apr 24, 2014
64.00
69.32
63.38
69.00
7,744
+3.20(+4.86%)
Apr 23, 2014
68.00
69.20
63.20
65.80
9,645
-3.20(-4.64%)
Apr 22, 2014
66.20
69.20
66.20
69.00
5,241
+1.20(+1.77%)
Apr 21, 2014
69.00
71.00
67.80
67.80
7,613
-1.20(-1.74%)
Apr 17, 2014
66.60
69.00
69.00
69.00
9,220
+2.80(+4.23%)
Apr 16, 2014
62.20
67.80
61.80
66.20
12,801
+4.40(+7.12%)
Apr 15, 2014
61.20
62.80
60.20
61.80
16,216
-0.40(-0.64%)
Apr 14, 2014
64.80
65.20
60.40
62.20
8,811
-3.80(-5.76%)
Apr 11, 2014
71.00
72.60
63.40
66.00
13,770
-4.20(-5.98%)
Apr 10, 2014
66.00
71.60
63.00
70.20
24,073
+5.80(+9.01%)
Apr 09, 2014
61.00
65.20
61.00
64.40
20,125
+2.80(+4.55%)
Apr 08, 2014
61.40
62.80
60.80
61.60
7,185
-0.20(-0.32%)
Apr 07, 2014
63.00
63.20
61.00
61.80
13,834
-1.20(-1.90%)
Apr 04, 2014
61.80
63.20
60.60
63.00
7,862
+1.60(+2.61%)
Apr 03, 2014
62.80
65.40
60.40
61.40
14,100
-1.00(-1.60%)
Apr 02, 2014
63.00
65.00
60.00
62.40
35,634
-2.20(-3.41%)
Apr 01, 2014
63.80
65.60
61.01
64.60
10,515
+0.60(+0.94%)
Mar 31, 2014
63.60
65.00
58.20
64.00
41,456
-2.00(-3.03%)
Mar 28, 2014
71.00
73.00
65.20
66.00
24,475
-6.00(-8.33%)
Mar 27, 2014
73.60
74.80
70.40
72.00
8,780
-1.60(-2.17%)
Mar 26, 2014
75.20
76.20
71.40
73.60
21,884
-2.80(-3.66%)
Mar 25, 2014
77.20
78.20
75.00
76.40
6,035
-1.80(-2.30%)
Mar 24, 2014
78.00
79.20
75.60
78.20
10,840
-1.80(-2.25%)
Mar 21, 2014
79.80
80.00
77.20
80.00
6,808
+0.80(+1.01%)
Mar 20, 2014
79.20
80.00
78.00
79.20
4,123
+0.00(+0.00%)
Mar 19, 2014
79.20
80.00
78.00
79.20
2,983
+0.80(+1.02%)
Mar 18, 2014
77.00
78.80
77.00
78.40
3,442
+1.20(+1.55%)
Mar 17, 2014
82.00
82.30
77.20
77.20
12,684
-4.60(-5.62%)
Mar 14, 2014
79.40
81.80
77.00
81.80
18,539
+5.40(+7.07%)
Mar 13, 2014
76.40
77.40
75.20
76.40
7,163
-1.40(-1.80%)
Mar 12, 2014
77.40
78.20
75.00
77.80
7,021
+0.60(+0.78%)
Mar 11, 2014
76.00
79.00
75.76
77.20
8,403
+1.00(+1.31%)
Mar 10, 2014
79.20
79.20
75.40
76.20
6,949
+0.80(+1.06%)
Mar 07, 2014
75.60
80.00
75.00
75.40
13,234
+0.00(+0.00%)
Mar 06, 2014
78.20
78.20
75.40
75.40
8,785
-2.60(-3.33%)
Mar 05, 2014
77.80
80.00
75.20
78.00
12,230
-1.20(-1.52%)
Mar 04, 2014
81.00
81.00
77.90
79.20
10,513
-2.20(-2.70%)
Mar 03, 2014
79.60
82.00
78.00
81.40
10,476
+1.80(+2.26%)
Feb 28, 2014
78.00
80.00
78.00
79.60
4,954
+1.60(+2.05%)
Feb 27, 2014
77.40
80.60
77.40
78.00
8,875
+1.00(+1.30%)
Feb 26, 2014
78.20
81.80
77.00
77.00
12,981
-2.80(-3.51%)
Feb 25, 2014
84.00
84.00
77.60
79.80
16,096
+2.00(+2.57%)
Feb 24, 2014
77.80
79.40
76.82
77.80
9,347
+0.60(+0.78%)
Feb 21, 2014
79.80
80.00
75.20
77.20
12,255
+2.40(+3.21%)
Feb 20, 2014
83.33
83.33
74.40
74.80
26,925
-5.20(-6.50%)
Feb 19, 2014
68.60
80.80
68.20
80.00
71,678
+11.40(+16.62%)
Feb 18, 2014
70.00
72.40
65.80
68.60
24,212
-0.40(-0.58%)
Feb 14, 2014
63.80
69.00
69.00
69.00
80,810
+6.80(+10.93%)
Feb 13, 2014
68.80
68.80
56.20
62.20
101,901
-7.40(-10.63%)
Feb 12, 2014
71.60
73.80
69.00
69.60
67,818
+2.40(+3.57%)
Feb 11, 2014
68.00
75.00
53.37
67.20
397,574
-21.20(-23.98%)
Feb 10, 2014
89.60
91.00
86.20
88.40
17,380
-0.20(-0.23%)
Feb 07, 2014
88.80
91.40
88.00
88.60
9,375
-0.80(-0.89%)
Feb 06, 2014
92.00
93.00
88.60
89.40
14,836
-2.60(-2.83%)
Feb 05, 2014
94.40
94.80
88.40
92.00
12,602
-1.00(-1.08%)
Feb 04, 2014
91.60
93.80
87.00
93.00
23,827
+4.60(+5.20%)
Feb 03, 2014
93.60
93.60
86.20
88.40
17,850
-3.20(-3.49%)
Jan 31, 2014
90.60
94.80
88.80
91.60
27,096
-3.40(-3.58%)
Jan 30, 2014
90.60
96.00
90.42
95.00
14,284
+3.60(+3.94%)
Jan 29, 2014
90.60
96.00
90.60
91.40
13,684
-5.20(-5.38%)
Jan 28, 2014
97.00
97.00
91.00
96.60
21,396
-0.40(-0.41%)
Jan 27, 2014
93.60
97.00
93.00
97.00
18,546
+1.00(+1.04%)
Jan 24, 2014
97.00
99.60
93.80
96.00
17,825
-1.00(-1.03%)
Jan 23, 2014
95.40
99.80
93.20
97.00
39,458
+0.20(+0.21%)
Jan 22, 2014
102.60
102.60
96.20
96.80
32,650
-3.00(-3.01%)
Jan 21, 2014
109.40
118.00
93.00
99.80
186,523
-21.20(-17.52%)
Jan 17, 2014
116.20
121.00
121.00
121.00
62,850
+5.20(+4.49%)
Jan 16, 2014
109.80
115.80
107.60
115.80
21,824
+7.40(+6.83%)
Jan 15, 2014
107.00
110.00
103.00
108.40
18,315
+0.60(+0.56%)
Jan 14, 2014
102.00
108.00
100.00
107.80
12,769
+6.20(+6.10%)
Jan 13, 2014
100.20
101.60
99.72
101.60
9,805
+1.40(+1.40%)
Jan 10, 2014
98.00
100.20
97.00
100.20
5,962
+0.80(+0.80%)
Jan 09, 2014
96.00
99.80
95.40
99.40
13,242
+1.20(+1.22%)
Jan 08, 2014
100.20
100.60
96.80
98.20
4,884
-1.00(-1.01%)
Jan 07, 2014
98.00
100.40
95.00
99.20
4,553
+1.40(+1.43%)
Jan 06, 2014
100.00
100.00
93.00
97.80
11,064
-2.20(-2.20%)
Jan 03, 2014
100.00
100.00
96.60
100.00
4,723
+1.00(+1.01%)
Jan 02, 2014
97.00
99.40
95.40
99.00
6,639
+3.00(+3.12%)
Dec 31, 2013
98.00
96.00
96.00
96.00
9,040
-2.80(-2.83%)
Dec 30, 2013
101.80
101.80
98.20
98.80
4,039
-2.00(-1.98%)
Dec 27, 2013
100.00
101.20
97.80
100.80
3,985
+0.80(+0.80%)
Dec 26, 2013
103.80
103.80
96.60
100.00
6,125
-0.20(-0.20%)
Dec 24, 2013
99.60
102.40
97.20
100.20
3,299
+0.60(+0.60%)
Dec 23, 2013
100.20
101.40
96.60
99.60
8,085
+1.00(+1.01%)
Dec 20, 2013
104.40
105.00
97.40
98.60
22,347
-5.80(-5.56%)
Dec 19, 2013
105.20
107.00
103.12
104.40
7,059
-2.60(-2.43%)
Dec 18, 2013
106.00
110.00
105.20
107.00
9,276
+0.40(+0.38%)
Dec 17, 2013
106.00
109.78
104.00
106.60
12,019
-0.40(-0.37%)
Dec 16, 2013
103.00
108.00
99.20
107.00
17,742
+4.40(+4.29%)
Dec 13, 2013
103.00
103.00
97.80
102.60
4,628
+0.20(+0.20%)
Dec 12, 2013
102.80
102.80
97.17
102.40
5,505
+3.00(+3.02%)
Dec 11, 2013
99.40
101.60
96.40
99.40
3,376
-0.80(-0.80%)
Dec 10, 2013
101.00
103.32
97.00
100.20
5,548
+0.00(+0.00%)
Dec 09, 2013
99.60
100.20
97.20
100.20
7,179
+2.40(+2.45%)
Dec 06, 2013
97.00
98.40
95.40
97.80
4,121
+2.40(+2.52%)
Dec 05, 2013
101.00
101.00
95.00
95.40
8,458
-5.00(-4.98%)
Dec 04, 2013
99.00
104.00
96.00
100.40
6,341
+2.80(+2.87%)
Dec 03, 2013
101.00
101.00
96.80
97.60
4,882
-2.20(-2.20%)
Dec 02, 2013
103.40
103.80
95.00
99.80
12,392
+1.80(+1.84%)
Nov 29, 2013
93.20
98.80
93.10
98.00
4,373
+5.00(+5.38%)
Nov 27, 2013
93.20
93.20
91.40
93.00
5,604
-0.20(-0.21%)
Nov 26, 2013
93.00
94.40
92.00
93.20
2,537
+0.20(+0.22%)
Nov 25, 2013
91.20
95.00
91.00
93.00
5,092
+1.60(+1.75%)
Nov 22, 2013
92.00
95.00
91.30
91.40
8,293
+1.00(+1.11%)
Nov 21, 2013
97.00
98.00
90.40
90.40
15,834
-4.80(-5.04%)
Nov 20, 2013
103.00
103.00
94.00
95.20
18,445
-8.20(-7.93%)
Nov 19, 2013
107.40
108.60
101.80
103.40
9,494
-3.00(-2.82%)
Nov 18, 2013
109.20
109.20
106.20
106.40
6,854
-2.80(-2.56%)
Nov 15, 2013
109.60
109.98
107.20
109.20
4,599
-0.40(-0.36%)
Nov 14, 2013
110.00
112.00
109.00
109.60
5,632
+2.40(+2.24%)
Nov 12, 2013
110.60
112.00
107.20
107.20
3,593
-4.60(-4.11%)
Nov 11, 2013
114.40
114.40
108.40
111.80
13,340
+4.60(+4.29%)
Nov 08, 2013
105.40
108.00
105.20
107.20
3,065
+1.20(+1.13%)
Nov 07, 2013
109.20
109.60
105.20
106.00
5,198
-1.20(-1.12%)
Nov 06, 2013
106.00
109.80
105.00
107.20
11,466
+1.00(+0.94%)
Nov 05, 2013
103.00
106.80
100.20
106.20
8,516
+4.20(+4.12%)
Nov 04, 2013
106.80
106.80
102.00
102.00
6,908
-4.00(-3.77%)
Nov 01, 2013
108.20
109.20
104.40
106.00
6,328
-2.40(-2.21%)
Oct 31, 2013
111.00
113.80
108.00
108.40
2,800
-3.20(-2.87%)
Oct 30, 2013
112.60
113.40
109.40
111.60
2,519
+1.80(+1.64%)
Oct 29, 2013
114.00
114.00
109.00
109.80
3,984
-2.80(-2.49%)
Oct 28, 2013
108.00
114.00
107.00
112.60
8,117
+5.68(+5.31%)
Oct 25, 2013
107.00
108.80
106.20
106.92
3,997
+0.72(+0.68%)
Oct 24, 2013
108.00
109.80
106.00
106.20
3,983
-1.80(-1.67%)
Oct 23, 2013
110.00
110.00
105.80
108.00
5,651
+0.00(+0.00%)
Oct 22, 2013
110.00
110.80
104.00
108.00
11,460
-0.60(-0.55%)
Oct 21, 2013
103.40
109.40
103.32
108.60
23,307
+7.60(+7.52%)
Oct 18, 2013
102.00
104.00
98.00
101.00
6,610
+0.12(+0.12%)
Oct 17, 2013
97.00
104.02
97.00
100.88
6,522
+2.48(+2.52%)
Oct 16, 2013
100.00
100.60
97.60
98.40
7,272
-0.60(-0.61%)
Oct 15, 2013
102.40
102.40
98.60
99.00
3,459
-2.20(-2.17%)
Oct 14, 2013
105.80
105.80
97.20
101.20
8,097
-2.40(-2.32%)
Oct 11, 2013
109.60
109.60
100.40
103.60
6,034
+1.20(+1.17%)
Oct 10, 2013
105.00
108.00
100.00
102.40
8,275
+2.40(+2.40%)
Oct 09, 2013
98.00
100.00
91.00
100.00
14,754
+1.00(+1.01%)
Oct 08, 2013
103.00
104.00
99.00
99.00
9,796
-5.20(-4.99%)
Oct 07, 2013
113.60
113.60
104.20
104.20
6,862
-6.80(-6.13%)
Oct 04, 2013
112.00
114.20
110.00
111.00
5,110
-1.60(-1.42%)
Oct 03, 2013
111.20
114.80
106.00
112.60
11,112
+5.40(+5.04%)
Oct 02, 2013
101.00
111.40
98.40
107.20
12,900
+4.20(+4.08%)
Oct 01, 2013
102.20
107.60
101.20
103.00
10,625
-5.40(-4.98%)
Sep 27, 2013
114.00
116.00
97.60
108.40
28,399
-5.60(-4.91%)
Sep 26, 2013
128.00
130.00
100.60
114.00
18,964
-13.00(-10.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.