NanoViricides Inc (NNVC) Historical Stock Data
1.21 ↓0.03 (-2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNVC is down -2.27% a day on average. There have been 7 days where NanoViricides Inc closed green and 23 days where NNVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.21 | 1.30 | 227.51K |
| 2025-12-17 | 1.35 | 1.24 | ↓$0.11 (-8.15%) | 1.24 | 1.35 | 232.67K |
| 2025-12-16 | 1.27 | 1.29 | ↑$0.02 (1.57%) | 1.27 | 1.39 | 370.91K |
| 2025-12-15 | 1.29 | 1.23 | ↓$0.06 (-4.65%) | 1.23 | 1.29 | 289.57K |
| 2025-12-12 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.25 | 1.30 | 315.89K |
| 2025-12-11 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.27 | 1.35 | 286.24K |
| 2025-12-10 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.29 | 1.40 | 260.44K |
| 2025-12-09 | 1.47 | 1.37 | ↓$0.10 (-6.80%) | 1.33 | 1.49 | 471.72K |
| 2025-12-08 | 1.25 | 1.43 | ↑$0.18 (14.40%) | 1.23 | 1.49 | 1.08M |
| 2025-12-05 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.23 | 1.28 | 335.85K |
| 2025-12-04 | 1.11 | 1.22 | ↑$0.11 (9.91%) | 1.10 | 1.25 | 323.07K |
| 2025-12-03 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.07 | 1.11 | 250.07K |
| 2025-12-02 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.09 | 1.19 | 391.35K |
| 2025-12-01 | 1.22 | 1.12 | ↓$0.10 (-8.20%) | 1.10 | 1.24 | 488.53K |
| 2025-11-28 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.21 | 1.27 | 92.33K |
| 2025-11-26 | 1.17 | 1.26 | ↑$0.09 (7.69%) | 1.17 | 1.28 | 210.80K |
| 2025-11-25 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.16 | 1.25 | 205.47K |
| 2025-11-24 | 1.29 | 1.24 | ↓$0.05 (-3.88%) | 1.21 | 1.29 | 207.07K |
| 2025-11-21 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.22 | 1.29 | 196.53K |
| 2025-11-20 | 1.42 | 1.24 | ↓$0.18 (-12.68%) | 1.24 | 1.46 | 447.01K |
| 2025-11-19 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.38 | 1.56 | 442.38K |
| 2025-11-18 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.38 | 1.55 | 357.58K |
| 2025-11-17 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.43 | 1.52 | 295.13K |
| 2025-11-14 | 1.30 | 1.42 | ↑$0.12 (9.23%) | 1.30 | 1.52 | 441.19K |
| 2025-11-13 | 1.46 | 1.35 | ↓$0.11 (-7.53%) | 1.35 | 1.51 | 264.08K |
| 2025-11-12 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.47 | 1.60 | 370.84K |
| 2025-11-11 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.55 | 1.68 | 399.07K |
| 2025-11-10 | 1.89 | 1.68 | ↓$0.21 (-11.11%) | 1.65 | 2.03 | 691.62K |
| 2025-11-07 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.76 | 1.92 | 288.76K |
| 2025-11-06 | 2.08 | 1.90 | ↓$0.18 (-8.65%) | 1.86 | 2.09 | 515.86K |
Create an account or log in to view more rows.
$NNVC added more calls on that drop
$NNVC still bullish
$NNVC wtf is that dump
$NNVC buy
$NNVC time to make a big run Monday morning. Let's get it! ????????????????????????????
$NNVC futes cooperating!
$NNVC bear trap
$NNVC time will come
$NNVC back to business
$NNVC oversold! Buy the dip