$3.56 -0.14 (%) NanoViricides Inc - AMEX

Oct. 20, 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
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
7/2/20143.814.033.814.00308,341
7/1/20144.194.193.803.90503,605
6/30/20144.294.344.104.23325,788
6/27/20144.524.534.344.342,950,147
6/26/20144.604.604.304.46275,595
6/25/20144.604.764.464.50255,324
6/24/20144.754.774.414.58324,195
6/23/20144.724.754.504.73309,388
6/20/20144.414.694.304.69326,388
6/19/20144.224.354.214.34239,201
6/18/20144.104.244.024.21473,644
6/17/20144.094.254.024.12231,765
6/16/20144.124.354.014.08488,548
6/13/20143.944.123.944.12377,137
6/12/20143.754.003.753.96233,408
6/11/20143.753.833.733.80114,191
6/10/20143.753.853.703.79177,564
6/9/20143.903.983.783.80171,249
6/6/20144.004.003.533.93278,580
6/5/20143.793.993.733.99400,381
6/4/20143.643.853.613.81306,806
6/3/20143.543.663.493.61151,484
6/2/20143.603.663.473.49132,682
5/30/20143.473.703.473.54481,310
5/29/20143.423.583.333.48234,479
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center