NanoViricides, Inc. Historical Stock Prices

NNVC 
$3.55
*  
0.01
0.28%
Get NNVC Alerts
*Delayed - data as of Oct. 21, 2014 11:21 ET  -  Find a broker to begin trading NNVC now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    NNVC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:21  3.63  3.64  3.51  3.55 35,896
10/20/2014 3.7 3.7 3.495 3.56 277,036
10/17/2014 3.79 3.84 3.64 3.7 157,801
10/16/2014 3.6 3.82 3.546 3.79 214,944
10/15/2014 3.75 3.75 3.41 3.68 286,260
10/14/2014 3.55 3.85 3.5 3.69 406,234
10/13/2014 3.41 3.6 3.37 3.6 280,798
10/10/2014 3.42 3.54 3.3608 3.41 200,674
10/09/2014 3.57 3.62 3.36 3.48 225,222
10/08/2014 3.62 3.73 3.25 3.55 444,072
10/07/2014 3.65 3.68 3.5 3.61 394,580
10/06/2014 3.71 3.9 3.46 3.48 429,642
10/03/2014 3.38 3.71 3.27 3.65 636,551
10/02/2014 3.16 3.33 3.04 3.32 429,510
10/01/2014 3.49 3.49 3.09 3.14 1,069,416
09/30/2014 3.12 3.217 2.9601 3 665,849
09/29/2014 3.21 3.29 3.19 3.23 147,658
09/26/2014 3.2 3.27 3.191 3.27 88,693
09/25/2014 3.29 3.3 3.06 3.17 324,800
09/24/2014 3.4 3.4 3.325 3.4 105,975
09/23/2014 3.4 3.47 3.37 3.4 135,906
09/22/2014 3.58 3.58 3.3576 3.4 240,788
09/19/2014 3.51 3.6149 3.5 3.56 287,031
09/18/2014 3.62 3.68 3.51 3.51 93,882
09/17/2014 3.74 3.74 3.59 3.62 159,275
09/16/2014 3.58 3.77 3.58 3.69 168,368
09/15/2014 3.74 3.74 3.53 3.55 136,440
09/12/2014 3.86 3.86 3.71 3.74 93,369
09/11/2014 3.63 3.88 3.61 3.87 243,704
09/10/2014 3.68 3.72 3.64 3.66 73,916
09/09/2014 3.73 3.88 3.64 3.67 192,949
09/08/2014 3.69 3.75 3.61 3.7 78,824
09/05/2014 3.6 3.72 3.53 3.7 120,214
09/04/2014 3.52 3.7899 3.52 3.59 222,539
09/03/2014 3.9 3.9 3.52 3.57 418,679
09/02/2014 3.89 3.94 3.83 3.88 127,340
08/29/2014 3.85 3.98 3.85 3.92 132,102
08/28/2014 3.91 3.93 3.85 3.86 139,665
08/27/2014 3.94 3.98 3.91 3.93 88,658
08/26/2014 3.99 4 3.91 3.96 172,566
08/25/2014 3.95 4.03 3.9 3.99 109,075
08/22/2014 4 4.05 3.88 3.93 147,129
08/21/2014 4.05 4.08 3.93 3.99 242,911
08/20/2014 4.08 4.09 4.02 4.06 262,554
08/19/2014 4.12 4.18 4.08 4.1 72,869
08/18/2014 4.17 4.28 4.08 4.17 245,601
08/15/2014 4.21 4.21 4.08 4.16 232,902
08/14/2014 4.3 4.3 4.08 4.13 183,058
08/13/2014 4.19 4.3 4.11 4.29 372,616
08/12/2014 4.09 4.11 4.02 4.07 254,137
08/11/2014 4.44 4.46 4.01 4.12 780,057
08/08/2014 4.18 4.42 4.0901 4.28 657,423
08/07/2014 4.05 4.19 3.97 4 126,954
08/06/2014 3.99 4.12 3.93 4.07 150,166
08/05/2014 4.25 4.25 3.92 3.99 305,700
08/04/2014 4.47 4.48 4.12 4.23 1,241,611
08/01/2014 4.04 4.23 4.0109 4.16 239,255
07/31/2014 4.07 4.16 3.86 4.06 311,566
07/30/2014 4 4.16 3.85 4.13 183,635
07/29/2014 4.12 4.2 3.97 3.98 218,678
07/28/2014 4.14 4.3 4.08 4.12 258,062
07/25/2014 4.06 4.25 3.96 4.12 243,365
07/24/2014 4.24 4.24 4.1 4.11 129,517
07/23/2014 4.5 4.61 4.14 4.21 331,173
07/22/2014 4.56 4.63 4.49 4.52 122,653
07/21/2014 4.65 4.65 4.44 4.54 133,669
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?