Quantcast

NanoViricides, Inc. NEW Common Stock Historical Stock Prices

NNVC 
$0.4399
*  
0.0099
2.3%
Get NNVC Alerts
*Delayed - data as of Jun. 19, 2018 15:02 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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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.
15:02 0.43 0.464 0.42 0.4399 66,029
06/18/2018 0.45 0.46 0.422 0.43 159,726
06/15/2018 0.4 0.4699 0.39 0.39 87,434
06/14/2018 0.46 0.469 0.4122 0.44 128,127
06/13/2018 0.4731 0.4749 0.36 0.4415 253,989
06/12/2018 0.465 0.5199 0.456 0.458 565,668
06/11/2018 0.47 0.492 0.455 0.49 156,985
06/08/2018 0.512 0.512 0.4753 0.4753 90,946
06/07/2018 0.515 0.52 0.4871 0.5 105,587
06/06/2018 0.5028 0.53 0.4826 0.5 73,244
06/05/2018 0.5201 0.5395 0.48 0.51 204,600
06/04/2018 0.561 0.58 0.52 0.52 54,645
06/01/2018 0.542 0.58 0.542 0.58 41,273
05/31/2018 0.58 0.58 0.54 0.5555 80,965
05/30/2018 0.5369 0.58 0.5369 0.56 65,060
05/29/2018 0.53 0.568 0.5196 0.5425 82,113
05/25/2018 0.52 0.537 0.505 0.5253 68,306
05/24/2018 0.5 0.537 0.5 0.513 96,822
05/23/2018 0.52 0.54 0.5103 0.5125 67,095
05/22/2018 0.516 0.55 0.5126 0.54 80,260
05/21/2018 0.55 0.5798 0.505 0.53 247,638
05/18/2018 0.55 0.55 0.5408 0.5479 43,230
05/17/2018 0.5 0.55 0.5 0.545 233,525
05/16/2018 0.5 0.5279 0.5 0.5 181,841
05/15/2018 0.541 0.55 0.475 0.5164 284,132
05/14/2018 0.55 0.5894 0.55 0.551 295,820
05/11/2018 0.639 0.65 0.5209 0.5816 394,434
05/10/2018 0.66 0.679 0.638 0.638 57,009
05/09/2018 0.67 0.6899 0.63 0.66 134,756
05/08/2018 0.67 0.72 0.66 0.6853 160,283
05/07/2018 0.6932 0.6932 0.6545 0.6595 167,101
05/04/2018 0.702 0.73 0.702 0.72 97,966
05/03/2018 0.7 0.73 0.69 0.7295 130,587
05/02/2018 0.7166 0.73 0.661 0.73 85,443
05/01/2018 0.7 0.7299 0.6544 0.7292 138,603
04/30/2018 0.761 0.761 0.6958 0.7017 247,897
04/27/2018 0.7699 0.77 0.73 0.77 51,263
04/26/2018 0.75 0.778 0.7301 0.7515 92,532
04/25/2018 0.75 0.79 0.73 0.7501 73,518
04/24/2018 0.79 0.79 0.73 0.7472 106,058
04/23/2018 0.7905 0.7999 0.7503 0.79 157,666
04/20/2018 0.7965 0.8 0.78 0.7929 65,112
04/19/2018 0.829 0.841 0.78 0.78 54,096
04/18/2018 0.844 0.85 0.821 0.848 46,691
04/17/2018 0.8103 0.845 0.8 0.845 111,861
04/16/2018 0.8227 0.8599 0.8 0.8099 136,268
04/13/2018 0.847 0.8599 0.8 0.83 67,292
04/12/2018 0.81 0.8602 0.805 0.8205 72,688
04/11/2018 0.811 0.829 0.8029 0.829 74,990
04/10/2018 0.8 0.8296 0.8 0.829 49,373
04/09/2018 0.8164 0.85 0.7699 0.83 99,876
04/06/2018 0.79 0.83 0.75 0.83 95,393
04/05/2018 0.827 0.85 0.8 0.81 217,164
04/04/2018 0.75 0.81 0.75 0.81 122,895
04/03/2018 0.7761 0.8 0.7211 0.75 196,872
04/02/2018 0.8225 0.85 0.7599 0.8004 134,475
03/29/2018 0.85 0.85 0.8151 0.8225 178,801
03/28/2018 0.81 0.845 0.81 0.82 83,801
03/27/2018 0.82 0.858 0.81 0.8219 80,668
03/26/2018 0.875 0.8799 0.8025 0.82 250,624
03/23/2018 0.8785 0.8785 0.862 0.8699 83,498
03/22/2018 0.9094 0.9094 0.855 0.8678 53,894
03/21/2018 0.852 0.905 0.8378 0.855 152,284
03/20/2018 0.885 0.885 0.85 0.8699 155,489
03/19/2018 0.88 0.9199 0.865 0.87 108,004
*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?

Smart Portfolio