$1.14 +0.02 (%) NanoViricides Inc - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNVC historical data

Date Open High Low Close Volume
12/2/20161.121.151.081.14146,920
12/1/20161.151.181.121.12172,645
11/30/20161.201.221.121.15350,765
11/29/20161.251.311.201.22193,905
11/28/20161.311.311.261.2781,610
11/25/20161.311.311.261.2714,950
11/23/20161.241.391.241.3176,704
11/22/20161.261.291.251.2569,078
11/21/20161.301.341.251.2671,880
11/18/20161.251.301.201.2838,520
11/17/20161.371.401.261.28129,192
11/16/20161.431.441.361.3730,874
11/15/20161.481.481.421.4429,291
11/14/20161.401.571.401.43147,969
11/11/20161.331.391.331.3860,037
11/10/20161.351.401.321.34125,333
11/9/20161.311.441.311.35113,636
11/8/20161.281.321.271.3063,035
11/7/20161.311.351.281.2970,206
11/4/20161.301.341.281.2865,657
11/3/20161.261.411.261.3373,093
11/2/20161.271.311.211.26107,700
11/1/20161.461.461.271.31102,689
10/31/20161.471.501.461.4682,231
10/28/20161.481.511.471.4824,635
10/27/20161.481.511.481.4923,102
10/26/20161.521.561.481.5054,975
10/25/20161.501.551.501.5223,849
10/24/20161.491.541.491.5148,253
10/21/20161.541.551.471.5069,622
10/20/20161.551.571.541.5416,253
10/19/20161.561.601.551.5553,191
10/18/20161.591.601.571.5733,245
10/17/20161.661.661.581.5947,538
10/14/20161.611.631.611.6335,121
10/13/20161.621.631.571.6029,936
10/12/20161.631.631.571.6120,180
10/11/20161.661.661.601.6142,404
10/10/20161.621.631.601.6319,997
10/7/20161.641.641.581.6041,986
10/6/20161.571.701.571.6394,945
10/5/20161.621.621.551.5630,724
10/4/20161.651.671.571.5935,446
10/3/20161.671.691.601.6570,176
9/30/20161.671.701.631.6941,313
9/29/20161.681.711.671.6755,762
9/28/20161.681.701.661.67114,773
9/27/20161.631.691.611.6659,264
9/26/20161.601.631.601.6317,914
9/23/20161.581.621.581.6264,144
9/22/20161.611.631.601.6042,274
9/21/20161.621.661.571.6265,507
9/20/20161.601.631.591.6141,287
9/19/20161.591.641.591.6117,768
9/16/20161.631.681.561.56185,685
9/15/20161.551.681.431.66222,633
9/14/20161.601.661.571.58100,055
9/13/20161.661.681.581.6159,014
9/12/20161.601.671.561.6496,407
9/9/20161.631.651.601.6441,450
9/8/20161.591.681.561.6479,832
9/7/20161.651.701.591.5956,550
9/6/20161.521.651.521.6557,464
9/2/20161.561.561.501.5140,871
9/1/20161.501.551.501.54102,601
8/31/20161.551.551.501.5150,305
8/30/20161.551.611.531.54111,405
8/29/20161.561.651.521.54137,885
8/26/20161.571.581.521.54102,300
8/25/20161.561.651.551.5555,998
8/24/20161.601.621.531.55117,364
8/23/20161.671.701.611.6153,684
8/22/20161.681.691.651.6534,577
8/19/20161.731.731.671.6774,703
8/18/20161.691.711.691.7144,319
8/17/20161.691.721.691.6918,299
8/16/20161.741.741.681.70122,791
8/15/20161.711.711.681.6943,740
8/12/20161.681.751.681.7156,992
8/11/20161.691.711.681.6957,749
8/10/20161.661.721.661.6765,789
8/9/20161.661.691.651.6656,813
8/8/20161.701.701.681.6965,126
8/5/20161.701.741.701.71117,155
8/4/20161.701.731.701.7023,593
8/3/20161.681.741.681.7041,122
8/2/20161.721.761.681.6962,838
8/1/20161.771.771.701.7481,339
7/29/20161.721.801.711.7549,776
7/28/20161.751.791.751.7752,213
7/27/20161.701.751.701.7423,547
7/26/20161.721.731.691.7061,410
7/25/20161.761.761.701.7556,214
7/22/20161.751.771.711.7478,874
7/21/20161.741.751.711.7329,551
7/20/20161.791.791.731.7476,163
7/19/20161.751.891.711.73373,412
7/18/20161.621.791.611.71473,303
7/15/20161.641.661.601.6251,846
7/14/20161.641.661.601.6353,118
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center