NanoViricides Inc $3.45

up +0.14


17/4/2014 06:40 PM  |  : NNVC  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNVC historical data

Date Open High Low Close Volume
4/17/20143.333.453.233.45184,387
4/16/20143.113.393.093.31256,024
4/15/20143.063.143.013.09324,337
4/14/20143.243.263.023.11176,239
4/11/20143.553.633.173.30275,400
4/10/20143.303.583.153.51483,472
4/9/20143.053.263.053.22402,511
4/8/20143.073.143.043.08143,715
4/7/20143.153.163.053.09276,691
4/4/20143.093.163.033.15157,243
4/3/20143.143.273.023.07282,017
4/2/20143.153.253.003.12712,680
4/1/20143.193.283.053.23210,302
3/31/20143.183.252.913.20829,130
3/28/20143.553.653.263.30489,514
3/27/20143.683.743.523.60175,615
3/26/20143.763.813.573.68437,694
3/25/20143.863.913.753.82120,714
3/24/20143.903.963.783.91216,819
3/21/20143.994.003.864.00136,164
3/20/20143.964.003.903.9682,476
3/19/20143.964.003.903.9659,661
3/18/20143.853.943.853.9268,840
3/17/20144.104.123.863.86253,693
3/14/20143.974.093.854.09370,787
3/13/20143.823.873.763.82143,278
3/12/20143.873.913.753.89140,435
3/11/20143.803.953.793.86168,061
3/10/20143.963.963.773.81138,981
3/7/20143.784.003.753.77264,680
3/6/20143.913.913.773.77175,703
3/5/20143.894.003.763.90244,618
3/4/20144.054.053.903.96210,265
3/3/20143.984.103.904.07209,529
2/28/20143.904.003.903.9899,096
2/27/20143.874.033.873.90177,509
2/26/20143.914.093.853.85259,627
2/25/20144.204.203.883.99323,121
2/24/20143.863.993.813.89188,550
2/21/20143.994.003.763.86245,112
2/20/20144.174.173.723.74538,506
2/19/20143.414.043.414.001,433,620
2/18/20143.503.623.293.43484,241
2/14/20143.193.673.193.451,617,230
2/13/20143.443.442.813.112,039,680
2/12/20143.583.693.453.481,356,360
2/11/20143.403.752.673.367,993,060
2/10/20144.484.554.314.42347,643
2/7/20144.444.574.404.43187,511
2/6/20144.604.654.434.47296,720
2/5/20144.724.744.424.60252,045
2/4/20144.584.694.354.65476,556
2/3/20144.684.684.314.42357,467
1/31/20144.534.744.444.58541,937
1/30/20144.534.804.524.75285,686
1/29/20144.534.804.534.57273,698
1/28/20144.854.854.554.83427,924
1/27/20144.684.854.654.85370,935
1/24/20144.854.984.694.80356,511
1/23/20144.774.994.664.85791,969
1/22/20145.135.134.814.84653,002
1/21/20145.475.904.654.993,731,770
1/17/20145.816.655.816.051,257,030
1/16/20145.495.795.385.79438,496
1/15/20145.355.505.155.42366,412
1/14/20145.105.405.005.39255,384
1/13/20145.015.084.995.08196,118
1/10/20144.905.014.855.01119,242
1/9/20144.804.994.774.97264,858
1/8/20145.015.034.844.9197,687
1/7/20144.905.024.754.9691,065
1/6/20145.005.004.654.89221,283
1/3/20145.005.004.835.0094,463
1/2/20144.854.974.774.95132,790
12/31/20134.904.944.804.80180,811
12/30/20135.095.094.914.9480,792
12/27/20135.005.064.895.0479,707
12/26/20135.195.194.835.00122,506
12/24/20134.985.124.865.0165,985
12/23/20135.015.074.834.98161,715
12/20/20135.225.254.874.93446,941
12/19/20135.265.355.165.22141,181
12/18/20135.305.505.265.35185,539
12/17/20135.305.495.205.33240,385
12/16/20135.155.404.965.35354,842
12/13/20135.155.154.895.1392,566
12/12/20135.145.144.865.12110,208
12/11/20134.975.084.824.9767,536
12/10/20135.055.174.855.01110,962
12/9/20134.985.014.865.01143,586
12/6/20134.854.924.774.8982,435
12/5/20135.055.054.754.77169,164
12/4/20134.955.204.805.02126,831
12/3/20135.055.054.844.8897,640
12/2/20135.175.194.754.99247,841
11/29/20134.664.944.664.9087,479
11/27/20134.664.664.574.65112,099
11/26/20134.654.724.604.6650,751
11/25/20134.564.754.554.65101,848
11/22/20134.604.754.574.57165,870
Trading Center