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
)
2.230
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2020
6.120
6.340
6.080
6.240
326,900
+0.09(+1.46%)
Jul 30, 2020
6.400
6.470
6.010
6.150
514,468
-0.41(-6.25%)
Jul 29, 2020
6.060
6.880
5.900
6.560
1,655,587
+0.52(+8.61%)
Jul 28, 2020
6.000
6.200
5.850
6.040
400,039
-0.05(-0.82%)
Jul 27, 2020
6.350
6.350
5.780
6.090
886,665
-0.29(-4.55%)
Jul 24, 2020
6.510
6.570
6.060
6.380
822,900
-0.26(-3.92%)
Jul 23, 2020
6.720
6.835
6.460
6.640
1,263,250
-0.26(-3.77%)
Jul 22, 2020
6.800
7.080
6.700
6.900
1,174,640
-0.06(-0.86%)
Jul 21, 2020
7.000
7.180
6.830
6.960
985,429
-0.14(-1.97%)
Jul 20, 2020
6.960
7.450
6.650
7.100
1,481,455
+0.16(+2.31%)
Jul 17, 2020
7.090
7.130
6.700
6.940
918,900
-0.15(-2.12%)
Jul 16, 2020
6.660
7.140
6.650
7.090
795,995
+0.18(+2.60%)
Jul 15, 2020
6.880
7.040
6.550
6.910
663,444
-0.18(-2.54%)
Jul 14, 2020
7.000
7.250
6.500
7.090
1,835,979
-0.32(-4.32%)
Jul 13, 2020
7.720
7.850
7.310
7.410
801,274
-0.17(-2.24%)
Jul 10, 2020
7.750
7.800
7.500
7.580
594,500
-0.21(-2.70%)
Jul 09, 2020
7.960
8.230
7.610
7.790
1,812,520
-0.92(-10.56%)
Jul 08, 2020
9.600
9.970
8.020
8.710
32,378,478
+1.79(+25.87%)
Jul 07, 2020
6.980
7.230
6.840
6.920
211,361
-0.08(-1.14%)
Jul 06, 2020
7.110
7.470
6.720
7.000
372,807
-0.25(-3.45%)
Jul 02, 2020
7.010
7.390
7.010
7.250
201,800
+0.08(+1.12%)
Jul 01, 2020
7.460
7.643
7.010
7.170
360,527
-0.31(-4.14%)
Jun 30, 2020
7.570
7.600
7.050
7.480
360,136
+0.03(+0.40%)
Jun 29, 2020
8.270
8.300
7.340
7.450
666,334
-0.55(-6.87%)
Jun 26, 2020
9.500
9.549
7.600
8.000
1,759,800
-0.54(-6.32%)
Jun 25, 2020
7.660
8.900
7.430
8.540
3,311,921
+1.43(+20.11%)
Jun 24, 2020
7.400
7.710
6.700
7.110
751,880
-0.40(-5.33%)
Jun 23, 2020
6.910
7.950
6.650
7.510
1,396,882
+0.77(+11.42%)
Jun 22, 2020
6.750
6.870
6.480
6.740
204,319
+0.14(+2.12%)
Jun 19, 2020
6.990
6.990
6.590
6.600
176,600
-0.25(-3.65%)
Jun 18, 2020
6.440
6.950
6.410
6.850
183,542
+0.32(+4.90%)
Jun 17, 2020
6.980
6.990
6.430
6.530
308,924
-0.37(-5.36%)
Jun 16, 2020
6.740
7.240
6.730
6.900
252,614
+0.17(+2.53%)
Jun 15, 2020
6.590
6.980
6.520
6.730
154,465
-0.16(-2.32%)
Jun 12, 2020
6.450
6.940
6.400
6.890
253,500
+0.64(+10.24%)
Jun 11, 2020
6.670
6.780
6.050
6.250
354,021
-0.67(-9.68%)
Jun 10, 2020
6.790
7.100
6.790
6.920
259,381
-0.23(-3.22%)
Jun 09, 2020
7.140
7.440
6.800
7.150
783,670
+0.60(+9.16%)
Jun 08, 2020
6.530
6.660
6.430
6.550
262,931
+0.14(+2.18%)
Jun 05, 2020
6.780
6.920
6.300
6.410
617,900
-0.59(-8.43%)
Jun 04, 2020
7.110
7.184
6.800
7.000
294,458
-0.15(-2.10%)
Jun 03, 2020
7.510
7.596
7.000
7.150
567,154
-0.48(-6.29%)
Jun 02, 2020
7.700
7.750
7.330
7.630
269,457
-0.07(-0.91%)
Jun 01, 2020
7.290
7.780
7.280
7.700
440,469
+0.18(+2.39%)
May 29, 2020
6.990
7.690
6.990
7.520
369,800
+0.19(+2.59%)
May 28, 2020
7.320
7.760
7.245
7.330
427,490
-0.12(-1.61%)
May 27, 2020
7.390
7.500
6.750
7.450
693,995
-0.06(-0.80%)
May 26, 2020
7.500
7.670
7.250
7.510
670,185
-0.06(-0.79%)
May 22, 2020
7.600
7.690
7.300
7.570
697,200
-0.09(-1.17%)
May 21, 2020
8.000
8.300
7.530
7.660
1,783,810
-1.43(-15.73%)
May 20, 2020
8.690
9.580
8.660
9.090
1,277,913
-0.56(-5.80%)
May 19, 2020
9.730
10.06
9.400
9.650
718,064
-0.49(-4.83%)
May 18, 2020
9.530
10.60
8.550
10.14
1,469,525
+0.51(+5.30%)
May 15, 2020
10.64
11.28
9.510
9.630
1,371,100
-1.93(-16.70%)
May 14, 2020
11.05
12.20
10.54
11.56
3,035,391
+1.02(+9.68%)
May 13, 2020
8.750
10.58
8.110
10.54
2,417,232
+1.42(+15.57%)
May 12, 2020
9.650
10.60
8.410
9.120
12,421,397
+2.01(+28.27%)
May 11, 2020
6.240
7.350
6.240
7.110
752,401
+0.81(+12.86%)
May 08, 2020
6.090
6.360
6.030
6.300
169,700
+0.16(+2.61%)
May 07, 2020
6.290
6.290
6.110
6.140
121,017
-0.02(-0.32%)
May 06, 2020
6.150
6.270
6.000
6.160
185,329
+0.03(+0.49%)
May 05, 2020
6.600
6.630
6.060
6.130
459,723
-0.50(-7.54%)
May 04, 2020
6.200
6.700
6.000
6.630
1,109,914
+0.85(+14.71%)
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
.