NYSEAMERICAN : NNVC
NanoViricides, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.33 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 33.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NanoViricides, Inc. (NNVC) closed at 1.353 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.386 | 1.389 | 1.302 | 1.353 | 8,836 | +1.73% |
| 2026-10-30 | 1.41 | 1.45 | 1.33 | 1.33 | 224,298 | -6.99% |
| 2026-10-29 | 1.41 | 1.476 | 1.41 | 1.43 | 72,805 | -1.38% |
| 2026-10-28 | 1.44 | 1.495 | 1.44 | 1.45 | 83,496 | -0.68% |
| 2026-10-27 | 1.48 | 1.5 | 1.401 | 1.46 | 237,386 | +7.35% |
| 2026-10-26 | 1.38 | 1.4 | 1.32 | 1.36 | 220,949 | -2.86% |
| 2026-10-23 | 1.35 | 1.47 | 1.33 | 1.4 | 159,574 | +0.72% |
| 2026-10-22 | 1.46 | 1.53 | 1.38 | 1.39 | 147,331 | -7.95% |
| 2026-10-21 | 1.47 | 1.52 | 1.415 | 1.51 | 206,643 | +2.03% |
| 2026-10-20 | 1.3 | 1.51 | 1.3 | 1.48 | 464,098 | +13.85% |
| 2026-10-19 | 1.37 | 1.39 | 1.3 | 1.3 | 161,723 | -5.80% |
| 2026-10-16 | 1.36 | 1.4 | 1.34 | 1.38 | 152,444 | +0.73% |
| 2026-10-15 | 1.3 | 1.4 | 1.3 | 1.37 | 196,452 | +4.58% |
| 2026-10-14 | 1.32 | 1.34 | 1.28 | 1.31 | 149,961 | -0.76% |
| 2026-10-13 | 1.24 | 1.34 | 1.24 | 1.32 | 221,911 | +3.13% |
| 2026-10-12 | 1.31 | 1.33 | 1.27 | 1.28 | 131,225 | -1.54% |
| 2026-10-09 | 1.33 | 1.404 | 1.3 | 1.3 | 169,324 | -0.76% |
| 2026-10-08 | 1.38 | 1.415 | 1.3 | 1.31 | 289,673 | -9.03% |
| 2026-10-07 | 1.43 | 1.5 | 1.4 | 1.44 | 305,408 | +2.86% |
| 2026-10-06 | 1.45 | 1.48 | 1.36 | 1.4 | 301,376 | -3.45% |
| 2026-10-05 | 1.29 | 1.5 | 1.282 | 1.45 | 691,819 | +13.28% |
| 2026-10-02 | 1.25 | 1.295 | 1.23 | 1.28 | 238,726 | +1.59% |
| 2026-10-01 | 1.3 | 1.3 | 1.25 | 1.26 | 202,837 | -3.08% |
| 2026-09-30 | 1.36 | 1.414 | 1.26 | 1.3 | 423,959 | +0.00% |
| 2026-09-29 | 1.52 | 1.56 | 1.28 | 1.3 | 952,440 | -13.33% |
| 2026-09-28 | 1.44 | 1.53 | 1.4 | 1.5 | 626,034 | +4.17% |
| 2026-09-25 | 1.44 | 1.49 | 1.43 | 1.44 | 412,933 | +0.00% |
| 2026-09-24 | 1.5 | 1.55 | 1.415 | 1.44 | 459,880 | -4.64% |
| 2026-09-23 | 1.62 | 1.644 | 1.51 | 1.51 | 307,335 | -1.31% |
| 2026-09-22 | 1.7 | 1.765 | 1.515 | 1.53 | 1,271,995 | -9.47% |
| 2026-09-21 | 1.5 | 1.78 | 1.49 | 1.69 | 1,671,416 | +19.01% |
| 2026-09-18 | 1.4 | 1.475 | 1.36 | 1.42 | 690,150 | +1.43% |
| 2026-09-17 | 1.3 | 1.42 | 1.25 | 1.4 | 1,401,806 | +16.67% |
| 2026-09-16 | 1.08 | 1.22 | 1.062 | 1.2 | 1,255,989 | +14.29% |
| 2026-09-15 | 1.07 | 1.11 | 0.995 | 1.05 | 749,314 | +0.00% |
| 2026-09-14 | 1.07 | 1.12 | 1.026 | 1.05 | 650,145 | +2.94% |
| 2026-09-11 | 1.02 | 1.04 | 0.9999 | 1.02 | 285,575 | +0.00% |
| 2026-09-10 | 1.05 | 1.05 | 1.001 | 1.02 | 582,519 | -1.92% |
| 2026-09-09 | 1.08 | 1.11 | 1.03 | 1.04 | 414,119 | -3.70% |
| 2026-09-08 | 1.11 | 1.13 | 1.08 | 1.08 | 260,471 | -3.57% |
| 2026-09-04 | 1.15 | 1.17 | 1.1 | 1.12 | 485,207 | -2.61% |
| 2026-09-03 | 1.15 | 1.19 | 1.14 | 1.15 | 300,200 | -1.71% |
| 2026-09-02 | 1.24 | 1.28 | 1.16 | 1.17 | 500,167 | -3.31% |
| 2026-09-01 | 1.24 | 1.251 | 1.21 | 1.21 | 189,844 | -3.20% |
| 2026-08-31 | 1.29 | 1.33 | 1.24 | 1.25 | 394,394 | +0.81% |
| 2026-08-28 | 1.26 | 1.276 | 1.22 | 1.24 | 187,223 | -3.13% |
| 2026-08-27 | 1.27 | 1.29 | 1.26 | 1.28 | 236,450 | +0.00% |
| 2026-08-26 | 1.29 | 1.32 | 1.27 | 1.28 | 178,477 | -0.78% |
| 2026-08-25 | 1.28 | 1.33 | 1.28 | 1.29 | 237,144 | +1.57% |
| 2026-08-24 | 1.31 | 1.31 | 1.26 | 1.27 | 249,342 | -4.51% |
| 2026-08-21 | 1.33 | 1.39 | 1.31 | 1.33 | 248,741 | +1.53% |
| 2026-08-20 | 1.33 | 1.37 | 1.3 | 1.31 | 200,949 | -2.24% |
| 2026-08-19 | 1.35 | 1.39 | 1.34 | 1.34 | 331,077 | -0.74% |
| 2026-08-18 | 1.35 | 1.375 | 1.32 | 1.35 | 260,214 | -0.74% |
| 2026-08-17 | 1.35 | 1.41 | 1.35 | 1.36 | 335,045 | -1.45% |
| 2026-08-14 | 1.37 | 1.4 | 1.35 | 1.38 | 204,378 | +1.47% |
| 2026-08-13 | 1.38 | 1.4 | 1.34 | 1.36 | 186,872 | -0.73% |
| 2026-08-12 | 1.41 | 1.43 | 1.345 | 1.37 | 239,575 | +0.74% |
| 2026-08-11 | 1.39 | 1.415 | 1.34 | 1.36 | 247,003 | -2.86% |
| 2026-08-10 | 1.31 | 1.51 | 1.31 | 1.4 | 795,223 | -1.41% |
| 2026-08-07 | 1.42 | 1.45 | 1.385 | 1.42 | 118,187 | +1.43% |
| 2026-08-06 | 1.4 | 1.45 | 1.365 | 1.4 | 230,699 | -2.10% |
| 2026-08-05 | 1.51 | 1.525 | 1.43 | 1.43 | 172,595 | -5.92% |
| 2026-08-04 | 1.54 | 1.56 | 1.5 | 1.52 | 287,500 | -1.94% |
| 2026-08-03 | 1.64 | 1.67 | 1.51 | 1.55 | 505,220 | +1.97% |
| 2026-07-31 | 1.52 | 1.6 | 1.51 | 1.52 | 130,440 | -1.94% |
| 2026-07-30 | 1.53 | 1.59 | 1.53 | 1.55 | 167,941 | +0.65% |
| 2026-07-29 | 1.62 | 1.624 | 1.52 | 1.54 | 162,895 | -4.35% |
| 2026-07-28 | 1.45 | 1.65 | 1.45 | 1.61 | 620,261 | +4.55% |
| 2026-07-27 | 1.51 | 1.65 | 1.51 | 1.54 | 466,923 | +4.05% |
| 2026-07-24 | 1.5 | 1.58 | 1.47 | 1.48 | 305,286 | -3.27% |
| 2026-07-23 | 1.53 | 1.61 | 1.51 | 1.53 | 313,472 | +0.66% |
| 2026-07-22 | 1.54 | 1.6 | 1.48 | 1.52 | 595,293 | -5.00% |
| 2026-07-21 | 1.75 | 1.79 | 1.6 | 1.6 | 348,129 | -8.57% |
| 2026-07-20 | 1.79 | 1.84 | 1.7 | 1.75 | 431,892 | +0.00% |
| 2026-07-17 | 1.72 | 1.791 | 1.67 | 1.75 | 174,899 | -1.13% |
| 2026-07-16 | 1.72 | 1.85 | 1.631 | 1.77 | 607,040 | +2.91% |
| 2026-07-15 | 1.77 | 1.8 | 1.69 | 1.72 | 232,147 | -2.82% |
| 2026-07-14 | 1.64 | 1.83 | 1.561 | 1.77 | 672,272 | +7.27% |
| 2026-07-13 | 1.52 | 1.678 | 1.52 | 1.65 | 810,432 | +9.27% |
| 2026-07-10 | 1.61 | 1.63 | 1.47 | 1.51 | 231,464 | -6.21% |
| 2026-07-09 | 1.57 | 1.678 | 1.526 | 1.61 | 417,631 | +3.87% |
| 2026-07-08 | 1.45 | 1.56 | 1.45 | 1.55 | 435,739 | +5.44% |
| 2026-07-07 | 1.55 | 1.58 | 1.46 | 1.47 | 398,895 | -2.00% |
| 2026-07-06 | 1.32 | 1.545 | 1.31 | 1.5 | 589,450 | +12.78% |
| 2026-07-02 | 1.37 | 1.4 | 1.3 | 1.33 | 133,255 | -1.48% |
| 2026-07-01 | 1.38 | 1.4 | 1.33 | 1.35 | 169,551 | -2.17% |
| 2026-06-30 | 1.39 | 1.415 | 1.3 | 1.38 | 311,917 | +0.73% |
| 2026-06-29 | 1.37 | 1.42 | 1.341 | 1.37 | 482,145 | +2.24% |
| 2026-06-26 | 1.28 | 1.34 | 1.27 | 1.34 | 181,423 | +3.08% |
| 2026-06-25 | 1.38 | 1.38 | 1.28 | 1.3 | 288,769 | -4.41% |
| 2026-06-24 | 1.33 | 1.37 | 1.29 | 1.36 | 173,344 | +3.82% |
| 2026-06-23 | 1.29 | 1.37 | 1.26 | 1.31 | 198,658 | -0.76% |
| 2026-06-22 | 1.4 | 1.45 | 1.32 | 1.32 | 846,292 | -5.71% |
| 2026-06-18 | 1.37 | 1.42 | 1.34 | 1.4 | 254,207 | +4.48% |
| 2026-06-17 | 1.35 | 1.4 | 1.312 | 1.34 | 119,787 | -1.47% |
| 2026-06-16 | 1.43 | 1.43 | 1.3 | 1.36 | 381,768 | -3.55% |
| 2026-06-15 | 1.28 | 1.44 | 1.28 | 1.41 | 633,349 | +15.57% |
| 2026-06-12 | 1.36 | 1.38 | 1.22 | 1.22 | 420,333 | -10.95% |
| 2026-06-11 | 1.34 | 1.38 | 1.32 | 1.37 | 153,379 | +2.24% |
| 2026-06-10 | 1.24 | 1.43 | 1.24 | 1.34 | 327,894 | -4.29% |
| 2026-06-09 | 1.42 | 1.49 | 1.35 | 1.4 | 270,086 | -2.10% |
| 2026-06-08 | 1.41 | 1.475 | 1.4 | 1.43 | 503,309 | +3.62% |
| 2026-06-05 | 1.5 | 1.54 | 1.36 | 1.38 | 674,056 | -8.00% |
| 2026-06-04 | 1.53 | 1.53 | 1.47 | 1.5 | 231,417 | -0.66% |
| 2026-06-03 | 1.59 | 1.59 | 1.51 | 1.51 | 407,492 | -5.03% |
| 2026-06-02 | 1.62 | 1.65 | 1.56 | 1.59 | 428,495 | -5.36% |
| 2026-06-01 | 1.74 | 1.75 | 1.6 | 1.68 | 638,964 | -5.62% |
| 2026-05-29 | 1.83 | 1.86 | 1.68 | 1.78 | 1,093,613 | -4.30% |
| 2026-05-28 | 1.7 | 1.93 | 1.63 | 1.86 | 2,808,369 | +6.29% |
| 2026-05-27 | 1.65 | 1.89 | 1.6 | 1.75 | 28,590,493 | +15.89% |
| 2026-05-26 | 1.59 | 1.64 | 1.5 | 1.51 | 1,091,579 | -7.93% |
| 2026-05-22 | 1.54 | 1.65 | 1.53 | 1.64 | 714,854 | +5.81% |
| 2026-05-21 | 1.57 | 1.59 | 1.44 | 1.55 | 563,777 | -4.32% |
| 2026-05-20 | 1.6 | 1.7 | 1.512 | 1.62 | 625,055 | +1.89% |
| 2026-05-19 | 1.55 | 1.6 | 1.43 | 1.59 | 717,495 | +5.30% |
| 2026-05-18 | 1.48 | 1.53 | 1.44 | 1.51 | 1,073,500 | +2.03% |
| 2026-05-15 | 1.57 | 1.59 | 1.48 | 1.48 | 622,548 | -14.94% |
| 2026-05-14 | 1.73 | 1.87 | 1.63 | 1.74 | 514,586 | +1.16% |
| 2026-05-13 | 1.52 | 1.75 | 1.52 | 1.72 | 522,235 | +14.67% |