NanoViricides, Inc.NNVCNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.97 | $1.01 | $0.95 | $0.98 | 160,567 |
| 1/30/2026 | $1.00 | $1.01 | $0.96 | $0.96 | 202,647 |
| 1/29/2026 | $1.03 | $1.04 | $0.99 | $1.00 | 380,935 |
| 1/28/2026 | $1.08 | $1.08 | $1.04 | $1.05 | 377,526 |
| 1/27/2026 | $1.12 | $1.13 | $1.05 | $1.08 | 357,000 |
| 1/26/2026 | $1.14 | $1.16 | $1.11 | $1.11 | 365,431 |
| 1/23/2026 | $1.15 | $1.16 | $1.13 | $1.15 | 265,300 |
| 1/22/2026 | $1.19 | $1.19 | $1.14 | $1.15 | 197,926 |
| 1/21/2026 | $1.16 | $1.21 | $1.16 | $1.18 | 265,400 |
| 1/20/2026 | $1.17 | $1.18 | $1.13 | $1.13 | 223,200 |
| 1/16/2026 | $1.15 | $1.20 | $1.14 | $1.18 | 257,700 |
| 1/15/2026 | $1.17 | $1.17 | $1.12 | $1.13 | 174,017 |
| 1/14/2026 | $1.20 | $1.22 | $1.13 | $1.15 | 216,670 |
| 1/13/2026 | $1.17 | $1.24 | $1.16 | $1.20 | 339,361 |
| 1/12/2026 | $1.15 | $1.16 | $1.11 | $1.13 | 419,010 |
| 1/9/2026 | $1.21 | $1.23 | $1.12 | $1.12 | 429,400 |
| 1/8/2026 | $1.22 | $1.23 | $1.18 | $1.21 | 180,700 |
| 1/7/2026 | $1.27 | $1.27 | $1.22 | $1.24 | 121,900 |
| 1/6/2026 | $1.29 | $1.31 | $1.26 | $1.28 | 313,159 |
| 1/5/2026 | $1.22 | $1.31 | $1.18 | $1.30 | 630,018 |
| 1/2/2026 | $1.15 | $1.24 | $1.14 | $1.21 | 300,924 |
| 12/31/2025 | $1.12 | $1.13 | $1.10 | $1.13 | 264,335 |
| 12/30/2025 | $1.14 | $1.16 | $1.10 | $1.10 | 299,200 |
| 12/29/2025 | $1.17 | $1.19 | $1.12 | $1.12 | 313,369 |
| 12/26/2025 | $1.17 | $1.20 | $1.15 | $1.19 | 270,102 |
| 12/24/2025 | $1.20 | $1.22 | $1.17 | $1.19 | 148,500 |
| 12/23/2025 | $1.25 | $1.27 | $1.20 | $1.20 | 150,245 |
| 12/22/2025 | $1.25 | $1.28 | $1.22 | $1.25 | 185,765 |
| 12/19/2025 | $1.20 | $1.31 | $1.20 | $1.24 | 366,922 |
| 12/18/2025 | $1.27 | $1.30 | $1.21 | $1.21 | 228,633 |
| 12/17/2025 | $1.35 | $1.35 | $1.24 | $1.24 | 248,923 |
| 12/16/2025 | $1.27 | $1.39 | $1.27 | $1.29 | 388,546 |
| 12/15/2025 | $1.29 | $1.29 | $1.23 | $1.23 | 290,900 |
| 12/12/2025 | $1.30 | $1.30 | $1.25 | $1.25 | 317,200 |
| 12/11/2025 | $1.35 | $1.35 | $1.27 | $1.30 | 295,701 |
| 12/10/2025 | $1.37 | $1.40 | $1.28 | $1.32 | 271,428 |
| 12/9/2025 | $1.47 | $1.49 | $1.33 | $1.37 | 476,023 |
| 12/8/2025 | $1.25 | $1.49 | $1.23 | $1.43 | 1.09M |
| 12/5/2025 | $1.24 | $1.28 | $1.23 | $1.23 | 337,431 |
| 12/4/2025 | $1.11 | $1.25 | $1.10 | $1.22 | 329,023 |
| 12/3/2025 | $1.09 | $1.11 | $1.07 | $1.11 | 250,700 |
| 12/2/2025 | $1.14 | $1.19 | $1.09 | $1.09 | 394,434 |
| 12/1/2025 | $1.22 | $1.25 | $1.10 | $1.12 | 493,700 |
| 11/28/2025 | $1.25 | $1.27 | $1.20 | $1.22 | 92,600 |
| 11/26/2025 | $1.17 | $1.28 | $1.17 | $1.26 | 211,166 |
| 11/25/2025 | $1.20 | $1.25 | $1.16 | $1.17 | 206,442 |
| 11/24/2025 | $1.29 | $1.29 | $1.21 | $1.24 | 217,312 |
| 11/21/2025 | $1.28 | $1.29 | $1.22 | $1.27 | 197,869 |
| 11/20/2025 | $1.42 | $1.47 | $1.24 | $1.24 | 450,900 |
| 11/19/2025 | $1.40 | $1.56 | $1.38 | $1.41 | 449,342 |
| 11/18/2025 | $1.44 | $1.55 | $1.37 | $1.38 | 359,125 |
| 11/17/2025 | $1.50 | $1.53 | $1.43 | $1.46 | 304,947 |
| 11/14/2025 | $1.30 | $1.52 | $1.30 | $1.42 | 448,205 |
| 11/13/2025 | $1.46 | $1.51 | $1.35 | $1.35 | 273,916 |
| 11/12/2025 | $1.60 | $1.60 | $1.47 | $1.50 | 371,264 |
| 11/11/2025 | $1.61 | $1.68 | $1.55 | $1.59 | 399,676 |
| 11/10/2025 | $1.89 | $2.03 | $1.65 | $1.68 | 711,701 |
| 11/7/2025 | $1.85 | $1.92 | $1.76 | $1.84 | 300,227 |
| 11/6/2025 | $2.08 | $2.11 | $1.86 | $1.90 | 517,118 |
| 11/5/2025 | $1.94 | $2.23 | $1.94 | $1.97 | 799,139 |