$1.61 +0.02 (%) NanoViricides Inc - NYSE Amex Equities

May. 27, 2016 | 11:17 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNVC historical data

Date Open High Low Close Volume
5/26/20161.521.661.511.59127,365
5/25/20161.571.701.491.56319,940
5/24/20161.581.681.511.56207,265
5/23/20161.501.571.491.5591,074
5/20/20161.511.571.481.5060,837
5/19/20161.551.561.481.49140,800
5/18/20161.601.621.561.5857,223
5/17/20161.581.621.561.6260,423
5/16/20161.551.701.511.56117,965
5/13/20161.501.631.491.55279,291
5/12/20161.521.531.451.49205,151
5/11/20161.581.611.501.53117,927
5/10/20161.651.651.521.55235,509
5/9/20161.681.681.571.5987,467
5/6/20161.551.771.521.62116,351
5/5/20161.601.641.511.57137,186
5/4/20161.721.751.581.59250,967
5/3/20161.801.841.721.73111,536
5/2/20161.721.841.721.78145,709
4/29/20161.701.731.681.70178,207
4/28/20161.731.781.681.68139,223
4/27/20161.811.871.711.71261,460
4/26/20161.982.081.811.82242,258
4/25/20162.082.191.951.95132,487
4/22/20162.112.112.002.1084,984
4/21/20162.102.151.992.10192,194
4/20/20162.202.222.082.12145,021
4/19/20162.252.282.152.15143,474
4/18/20162.172.242.152.2296,190
4/15/20162.272.322.072.20263,618
4/14/20162.372.412.222.22132,509
4/13/20162.512.522.292.31232,245
4/12/20162.532.572.412.49145,826
4/11/20162.552.672.482.49158,811
4/8/20162.392.572.372.54144,567
4/7/20162.552.592.342.39194,475
4/6/20162.372.582.332.52314,822
4/5/20162.312.552.262.35205,587
4/4/20162.212.532.202.35380,697
4/1/20162.272.502.162.26403,484
3/31/20162.592.632.182.19591,843
3/30/20162.732.752.502.59498,873
3/29/20162.852.852.602.75355,273
3/28/20163.043.042.882.88190,636
3/24/20162.993.032.883.02217,037
3/23/20163.003.022.813.00396,146
3/22/20163.353.442.973.05593,890
3/21/20163.063.303.023.27723,461
3/18/20162.963.062.863.06281,382
3/17/20162.902.992.802.95255,211
3/16/20162.722.852.702.85170,886
3/15/20162.902.902.652.73298,135
3/14/20162.692.942.662.89567,377
3/11/20162.652.682.552.66104,978
3/10/20162.502.692.232.64524,062
3/9/20162.532.532.422.50112,618
3/8/20162.592.592.442.46179,206
3/7/20162.552.662.362.58522,100
3/4/20162.452.742.432.51234,981
3/3/20162.352.722.352.45251,543
3/2/20162.352.452.352.40107,426
3/1/20162.512.552.262.36263,526
2/29/20162.522.652.452.50314,481
2/26/20162.722.942.222.50977,998
2/25/20162.302.722.302.69837,116
2/24/20162.002.321.982.32330,180
2/23/20162.002.071.872.00193,575
2/22/20161.802.151.762.02464,021
2/19/20161.701.841.701.7695,584
2/18/20161.741.771.601.74219,611
2/17/20161.841.851.731.77134,913
2/16/20161.791.891.761.84596,969
2/12/20161.661.801.641.80291,116
2/11/20161.781.891.601.64527,828
2/10/20161.431.551.371.55204,665
2/9/20161.361.381.301.3458,034
2/8/20161.401.441.371.40127,216
2/5/20161.421.441.361.4150,600
2/4/20161.331.441.261.39110,860
2/3/20161.461.461.331.35103,389
2/2/20161.461.501.401.4499,311
2/1/20161.391.501.361.4291,980
1/29/20161.441.601.341.39316,224
1/28/20161.271.571.211.50493,546
1/27/20161.231.331.231.26119,723
1/26/20161.411.501.201.22163,727
1/25/20161.301.501.271.38332,000
1/22/20161.241.311.221.2786,959
1/21/20161.151.241.151.2148,693
1/20/20161.121.201.101.14123,417
1/19/20161.171.211.111.12146,497
1/15/20161.251.251.151.20168,348
1/14/20161.021.251.021.21382,425
1/13/20161.101.101.021.0396,270
1/12/20161.021.121.021.0896,736
1/11/20161.071.071.021.0491,918
1/8/20161.061.091.051.06101,902
1/7/20161.151.191.081.0887,916
1/6/20161.201.201.151.1970,351
1/5/20161.151.201.141.1967,141
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center