$2.64 -0.02 (%) NanoViricides Inc - AMEX

Feb. 27, 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
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
12/8/20143.103.153.003.01142,554
12/5/20143.103.163.103.11119,607
12/4/20143.133.163.103.1096,329
12/3/20143.163.163.123.14112,109
12/2/20143.173.233.163.1859,286
12/1/20143.173.233.123.1466,741
11/28/20143.293.303.143.2051,971
11/26/20143.263.323.233.3061,256
11/25/20143.343.353.233.2466,693
11/24/20143.233.353.203.35111,052
11/21/20143.303.303.203.2493,556
11/20/20143.083.333.083.25225,862
11/19/20143.243.293.063.08223,896
11/18/20143.323.403.203.2785,290
11/17/20142.693.372.693.32313,260
11/14/20143.473.473.283.3996,366
11/13/20143.513.543.253.47176,200
11/12/20143.523.533.373.49217,815
11/11/20143.633.653.533.5784,020
11/10/20143.563.633.513.62119,683
11/7/20143.703.713.513.57187,326
11/6/20143.613.693.543.69185,642
11/5/20143.813.843.703.71113,727
11/4/20143.823.853.703.8074,066
11/3/20143.743.993.603.83255,475
10/31/20143.823.853.723.81151,860
10/30/20143.843.843.663.82212,252
10/29/20143.953.993.813.85338,456
10/28/20143.753.993.743.95584,158
10/27/20143.503.833.453.72584,229
10/24/20143.443.453.353.40111,567
10/23/20143.403.483.383.44140,156
10/22/20143.683.683.363.40252,348
10/21/20143.643.713.513.66123,324
10/20/20143.703.703.503.56277,364
10/17/20143.793.843.643.70157,801
10/16/20143.603.823.553.79214,944
10/15/20143.753.753.413.68286,260
10/14/20143.553.853.503.69406,234
10/13/20143.413.603.373.60281,798
10/10/20143.423.543.363.41200,674
10/9/20143.573.623.363.48225,222
10/8/20143.623.733.253.55444,072
10/7/20143.653.683.503.61395,080
10/6/20143.713.903.463.48429,642
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center