NanoViricides Inc (NNVC) Historical Stock Data
1.84 ↑0.16 (9.23%)
As of May 8, 2024, 10:17am EST.
Historical Data
In the past 30 trading days, NNVC is up 0.94% a day on average. There have been 20 days where NanoViricides Inc closed green and 10 days where NNVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.60 | 1.68 | ↑$0.08 (5.00%) | 1.45 | 1.80 | 520.33K |
| 2024-05-06 | 1.21 | 1.40 | ↑$0.19 (15.70%) | 1.20 | 1.59 | 1.07M |
| 2024-05-03 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.10 | 1.17 | 26.39K |
| 2024-05-02 | 1.16 | 1.20 | ↑$0.04 (3.90%) | 1.12 | 1.20 | 11.73K |
| 2024-05-01 | 1.23 | 1.13 | ↓$0.10 (-8.13%) | 1.13 | 1.23 | 7.87K |
| 2024-04-30 | 1.16 | 1.20 | ↑$0.04 (3.70%) | 1.14 | 1.27 | 62.81K |
| 2024-04-29 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.10 | 1.13 | 25.55K |
| 2024-04-26 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.13 | 5.70K |
| 2024-04-25 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.03 | 1.15 | 26.30K |
| 2024-04-24 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.13 | 1.15 | 13.98K |
| 2024-04-23 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.11 | 1.20 | 11.60K |
| 2024-04-22 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.10 | 1.17 | 14.83K |
| 2024-04-19 | 1.19 | 1.10 | ↓$0.09 (-7.56%) | 1.09 | 1.19 | 22.51K |
| 2024-04-18 | 1.15 | 1.18 | ↑$0.03 (2.17%) | 1.15 | 1.21 | 13.09K |
| 2024-04-17 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.15 | 1.23 | 7.73K |
| 2024-04-16 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.17 | 1.22 | 8.62K |
| 2024-04-15 | 1.25 | 1.15 | ↓$0.10 (-8.01%) | 1.13 | 1.29 | 75.19K |
| 2024-04-12 | 1.30 | 1.25 | ↓$0.04 (-3.47%) | 1.25 | 1.34 | 13.59K |
| 2024-04-11 | 1.36 | 1.27 | ↓$0.09 (-6.62%) | 1.25 | 1.36 | 24.62K |
| 2024-04-10 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.28 | 1.41 | 32.55K |
| 2024-04-09 | 1.41 | 1.36 | ↓$0.05 (-3.55%) | 1.34 | 1.45 | 16.71K |
| 2024-04-08 | 1.34 | 1.39 | ↑$0.05 (3.73%) | 1.32 | 1.42 | 35.54K |
| 2024-04-05 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.31 | 1.48 | 65.52K |
| 2024-04-04 | 1.29 | 1.37 | ↑$0.08 (6.20%) | 1.27 | 1.50 | 159.44K |
| 2024-04-03 | 1.24 | 1.28 | ↑$0.04 (3.23%) | 1.22 | 1.28 | 10.21K |
| 2024-04-02 | 1.19 | 1.27 | ↑$0.08 (6.72%) | 1.19 | 1.30 | 38.36K |
| 2024-04-01 | 1.15 | 1.30 | ↑$0.15 (13.04%) | 1.14 | 1.36 | 121.13K |
| 2024-03-28 | 1.12 | 1.16 | ↑$0.04 (3.57%) | 1.12 | 1.18 | 23.19K |
| 2024-03-27 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.12 | 1.14 | 6.34K |
| 2024-03-26 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.11 | 1.14 | 15.27K |
Create an account or log in to view more rows.
$NNVC holdddd it tight yall
$NNVC the FOMO will be epic
$NNVC Buy the dip
$NNVC puts r going to print tomorrow
$NNVC gap it slap it ask it !
$NNVC we need those buyers and volume.
$NNVC what happens?
$NNVC just fucking go already jeesh
$NNVC only getting stronger
$NNVC Buy the dip