$1.77 -0.06 (%) NanoViricides Inc - AMEX

May. 5, 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
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
2/9/20152.722.822.642.66121,072
2/6/20152.712.792.652.70103,538
2/5/20152.602.752.582.7091,442
2/4/20152.702.752.562.5894,002
2/3/20152.642.712.642.6959,544
2/2/20152.602.662.582.61108,993
1/30/20152.692.762.592.60114,492
1/29/20152.622.702.612.6993,472
1/28/20152.812.822.652.6792,757
1/27/20152.802.812.712.78110,025
1/26/20152.642.832.632.82195,148
1/23/20152.993.002.702.72206,556
1/22/20152.613.152.612.84656,124
1/21/20152.642.732.542.54144,200
1/20/20152.792.792.622.64126,987
1/16/20152.552.742.552.7379,146
1/15/20152.762.812.552.57206,379
1/14/20152.782.902.722.76115,036
1/13/20152.592.802.502.73187,277
1/12/20152.512.582.472.53136,151
1/9/20152.592.682.502.62109,624
1/8/20152.652.702.502.61162,161
1/7/20152.652.662.492.58190,035
1/6/20152.752.752.562.61135,195
1/5/20152.632.752.632.69105,551
1/2/20152.722.822.642.7090,810
12/31/20142.692.842.582.72339,181
12/30/20142.702.842.702.70169,434
12/29/20142.842.852.692.83178,586
12/26/20142.702.852.682.80127,551
12/24/20142.802.802.662.6889,723
12/23/20142.802.852.602.82191,861
12/22/20142.792.902.672.82143,017
12/19/20142.942.962.802.83332,773
12/18/20142.963.042.842.97192,203
12/17/20142.623.052.623.04292,325
12/16/20142.502.682.502.61157,812
12/15/20142.812.832.532.58287,622
12/12/20142.842.932.752.80169,680
12/11/20142.992.992.782.87225,988
12/10/20143.023.092.932.93165,013
12/9/20143.003.122.853.05338,756
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center