$3.24 -0.01 (%) NanoViricides Inc - AMEX

Nov. 21, 2014 | 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
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
10/3/20143.383.713.273.65644,431
10/2/20143.163.333.043.32429,510
10/1/20143.493.493.093.141,069,716
9/30/20143.123.222.963.00681,699
9/29/20143.213.293.193.23147,658
9/26/20143.203.273.193.2788,693
9/25/20143.293.303.063.17324,800
9/24/20143.403.403.333.40105,975
9/23/20143.403.473.373.40135,906
9/22/20143.583.583.363.40240,788
9/19/20143.513.623.503.56287,031
9/18/20143.623.683.513.5193,882
9/17/20143.743.743.593.62159,275
9/16/20143.583.773.583.69168,368
9/15/20143.743.743.533.55136,440
9/12/20143.863.863.713.7493,369
9/11/20143.633.883.613.87243,704
9/10/20143.683.723.643.6673,916
9/9/20143.733.883.643.67192,949
9/8/20143.693.753.613.7078,824
9/5/20143.603.723.533.70120,214
9/4/20143.523.793.523.59222,539
9/3/20143.903.903.523.57418,679
9/2/20143.893.943.833.88127,340
8/29/20143.853.983.853.92132,102
8/28/20143.913.933.853.86139,665
8/27/20143.943.983.913.9388,658
8/26/20143.994.003.913.96172,566
8/25/20143.954.033.903.99109,075
8/22/20144.004.053.883.93147,129
8/21/20144.054.083.933.99242,911
8/20/20144.084.094.024.06262,554
8/19/20144.124.184.084.1072,869
8/18/20144.174.284.084.17245,601
8/15/20144.214.214.084.16232,902
8/14/20144.304.304.084.13183,058
8/13/20144.194.304.114.29372,616
8/12/20144.094.114.024.07255,137
8/11/20144.444.464.014.12780,057
8/8/20144.184.424.094.28658,623
8/7/20144.054.193.974.00126,954
8/6/20143.994.123.934.07150,166
8/5/20144.254.253.923.99305,700
8/4/20144.474.484.124.231,243,911
8/1/20144.044.234.014.16239,255
7/31/20144.074.163.864.06311,566
7/30/20144.004.163.854.13183,635
7/29/20144.124.203.973.98218,678
7/28/20144.144.304.084.12258,062
7/25/20144.064.253.964.12243,365
7/24/20144.244.244.104.11129,517
7/23/20144.504.614.144.21331,173
7/22/20144.564.634.494.52122,653
7/21/20144.654.654.444.54133,669
7/18/20144.404.654.354.65172,760
7/17/20144.504.734.304.55522,777
7/16/20144.234.634.234.57397,158
7/15/20144.004.503.954.23190,088
7/14/20144.094.103.934.00111,273
7/11/20143.944.053.934.0389,766
7/10/20143.934.003.913.9382,362
7/9/20144.084.083.933.98124,138
7/8/20144.064.143.904.08112,861
7/7/20144.254.253.914.05315,670
7/3/20144.114.123.984.00135,241
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center