$1.72 -0.03 (%) NanoViricides Inc - AMEX

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNVC historical data

Date Open High Low Close Volume
7/2/20151.771.801.711.72204,183
7/1/20151.841.891.741.75192,268
6/30/20151.761.821.711.73173,728
6/29/20151.781.801.711.75245,429
6/26/20151.901.941.721.803,415,011
6/25/20151.871.901.811.86259,762
6/24/20151.972.011.831.85237,036
6/23/20151.962.061.912.00195,554
6/22/20151.901.981.891.95239,461
6/19/20151.962.001.871.92352,050
6/18/20151.791.991.751.98423,488
6/17/20152.012.011.801.83191,882
6/16/20152.002.051.991.99153,450
6/15/20152.092.122.002.00413,329
6/12/20152.192.192.072.11703,057
6/11/20152.202.222.122.20186,800
6/10/20152.272.282.102.21343,433
6/9/20152.322.322.142.26306,679
6/8/20152.282.372.112.25478,857
6/5/20151.902.151.892.14794,073
6/4/20151.801.951.791.87317,039
6/3/20151.651.851.651.83380,469
6/2/20151.561.751.551.65414,258
6/1/20151.551.591.531.5597,914
5/29/20151.531.621.531.55215,959
5/28/20151.541.581.521.53111,768
5/27/20151.491.541.441.53157,158
5/26/20151.571.601.471.50170,017
5/22/20151.621.631.551.56125,610
5/21/20151.581.631.551.60204,823
5/20/20151.601.651.551.62190,898
5/19/20151.651.661.601.60194,006
5/18/20151.661.711.641.66107,027
5/15/20151.671.761.621.66184,398
5/14/20151.631.731.611.68223,459
5/13/20151.651.711.591.61204,506
5/12/20151.731.731.661.6986,591
5/11/20151.741.801.721.73106,582
5/8/20151.731.741.671.73103,643
5/7/20151.781.851.711.71133,871
5/6/20151.771.831.711.78251,980
5/5/20151.851.861.771.77147,886
5/4/20151.851.931.821.83160,373
5/1/20151.721.861.711.85403,960
4/30/20151.841.931.711.72473,945
4/29/20151.901.941.841.85239,207
4/28/20151.992.071.901.93354,985
4/27/20152.042.101.982.00187,048
4/24/20152.052.082.012.0295,221
4/23/20152.012.082.012.06127,481
4/22/20152.042.102.002.02267,485
4/21/20152.092.092.042.04141,854
4/20/20152.152.192.052.08201,334
4/17/20152.172.252.052.11161,269
4/16/20152.232.302.172.20170,818
4/15/20152.132.282.112.24154,311
4/14/20152.192.232.102.12172,201
4/13/20152.042.222.042.20272,575
4/10/20152.162.202.072.08287,956
4/9/20152.232.252.032.11359,099
4/8/20152.232.252.192.2389,674
4/7/20152.242.272.202.24217,912
4/6/20152.182.372.182.26254,770
4/2/20152.302.302.202.2584,393
4/1/20152.282.342.152.29292,814
3/31/20152.172.352.162.25195,802
3/30/20152.262.362.132.21423,237
3/27/20152.352.472.282.33222,005
3/26/20152.452.502.262.41375,010
3/25/20152.592.652.472.47138,990
3/24/20152.542.642.542.6172,592
3/23/20152.572.592.532.55113,027
3/20/20152.732.762.572.58160,276
3/19/20152.652.782.652.72133,806
3/18/20152.632.802.582.63227,993
3/17/20152.622.702.582.6078,836
3/16/20152.542.722.532.67149,483
3/13/20152.642.702.552.6290,647
3/12/20152.632.752.602.7385,025
3/11/20152.602.682.562.6073,318
3/10/20152.662.692.552.59200,211
3/9/20152.772.772.672.6790,115
3/6/20152.792.812.712.7277,532
3/5/20152.752.992.702.82122,001
3/4/20152.712.752.652.7252,706
3/3/20152.752.772.672.7045,899
3/2/20152.692.792.632.76160,389
2/27/20152.642.692.632.6479,845
2/26/20152.662.752.632.66109,016
2/25/20152.672.732.652.67103,260
2/24/20152.762.782.662.6768,038
2/23/20152.762.792.702.7358,162
2/20/20152.902.902.732.75110,470
2/19/20152.952.952.872.88106,933
2/18/20152.943.082.782.96178,021
2/17/20152.973.032.942.96105,014
2/13/20153.153.152.912.97133,602
2/12/20152.783.052.723.02215,628
2/11/20152.682.752.652.6948,364
2/10/20152.652.752.632.70112,685
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!