NanoViricides, Inc. Historical Stock Prices

NNVC 
$2.08
*  
0.03
1.42%
Get NNVC Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading NNVC now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    NNVC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.15  2.19  2.05  2.08 201,334
04/20/2015 2.15 2.19 2.05 2.08 199,334
04/17/2015 2.17 2.25 2.05 2.11 161,269
04/16/2015 2.23 2.3 2.17 2.2 170,818
04/15/2015 2.13 2.28 2.11 2.24 154,311
04/14/2015 2.19 2.23 2.1 2.12 172,201
04/13/2015 2.04 2.22 2.04 2.2 272,575
04/10/2015 2.16 2.2 2.07 2.08 287,956
04/09/2015 2.23 2.25 2.03 2.11 359,099
04/08/2015 2.23 2.25 2.19 2.23 89,674
04/07/2015 2.24 2.27 2.2 2.24 217,912
04/06/2015 2.18 2.37 2.18 2.26 254,770
04/02/2015 2.3 2.3 2.2 2.25 84,393
04/01/2015 2.28 2.34 2.15 2.29 292,814
03/31/2015 2.17 2.35 2.16 2.25 195,802
03/30/2015 2.26 2.36 2.13 2.21 423,237
03/27/2015 2.35 2.47 2.28 2.33 222,005
03/26/2015 2.45 2.5 2.26 2.41 375,010
03/25/2015 2.59 2.65 2.47 2.47 138,990
03/24/2015 2.54 2.64 2.54 2.61 72,592
03/23/2015 2.57 2.59 2.53 2.55 113,027
03/20/2015 2.73 2.76 2.57 2.58 160,276
03/19/2015 2.65 2.78 2.65 2.72 133,806
03/18/2015 2.63 2.8 2.58 2.63 227,993
03/17/2015 2.62 2.7 2.58 2.6 78,836
03/16/2015 2.54 2.72 2.53 2.67 149,483
03/13/2015 2.64 2.7 2.55 2.62 90,647
03/12/2015 2.63 2.75 2.6 2.73 85,025
03/11/2015 2.6 2.68 2.56 2.6 73,318
03/10/2015 2.66 2.69 2.55 2.59 200,211
03/09/2015 2.77 2.77 2.67 2.67 90,115
03/06/2015 2.79 2.81 2.71 2.72 77,532
03/05/2015 2.75 2.99 2.7 2.82 122,001
03/04/2015 2.71 2.75 2.65 2.72 52,706
03/03/2015 2.75 2.77 2.67 2.7 45,899
03/02/2015 2.69 2.79 2.63 2.76 160,389
02/27/2015 2.64 2.69 2.63 2.64 79,845
02/26/2015 2.66 2.75 2.63 2.66 109,016
02/25/2015 2.67 2.73 2.65 2.67 103,260
02/24/2015 2.76 2.7799 2.66 2.67 68,038
02/23/2015 2.76 2.79 2.7 2.73 58,162
02/20/2015 2.9 2.9 2.73 2.75 110,470
02/19/2015 2.95 2.95 2.87 2.88 106,933
02/18/2015 2.94 3.08 2.78 2.96 177,821
02/17/2015 2.97 3.03 2.94 2.96 105,014
02/13/2015 3.15 3.15 2.91 2.97 133,602
02/12/2015 2.78 3.05 2.72 3.02 215,128
02/11/2015 2.68 2.75 2.65 2.69 48,364
02/10/2015 2.65 2.75 2.6301 2.7 112,685
02/09/2015 2.72 2.82 2.64 2.66 121,072
02/06/2015 2.71 2.79 2.65 2.7 103,538
02/05/2015 2.6 2.749 2.58 2.7 91,442
02/04/2015 2.7 2.75 2.56 2.58 94,002
02/03/2015 2.64 2.71 2.64 2.69 59,544
02/02/2015 2.6 2.66 2.58 2.61 108,993
01/30/2015 2.69 2.76 2.59 2.6 114,492
01/29/2015 2.62 2.7 2.61 2.69 93,472
01/28/2015 2.81 2.82 2.65 2.67 92,757
01/27/2015 2.8 2.81 2.71 2.78 110,025
01/26/2015 2.64 2.83 2.63 2.82 195,148
01/23/2015 2.99 3 2.7 2.72 206,556
01/22/2015 2.61 3.15 2.61 2.84 656,124
01/21/2015 2.64 2.7299 2.54 2.54 144,200
01/20/2015 2.79 2.79 2.62 2.64 126,987
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?