Want to see NNVC full AI Analyst Report?
NanoViricides (NNVC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.41 | 1.45 | 1.33 | 1.33 | 1.33 | -6.99% | 212,372 | 0.55 |
| Oct 29, 2026 | 1.41 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 65,713 | 0.17 |
| Oct 28, 2026 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | -0.68% | 83,314 | 0.21 |
| Oct 27, 2026 | 1.48 | 1.50 | 1.40 | 1.46 | 1.46 | +7.35% | 228,121 | 0.58 |
| Oct 26, 2026 | 1.38 | 1.40 | 1.32 | 1.36 | 1.36 | -2.86% | 220,510 | 0.56 |
| Oct 23, 2026 | 1.35 | 1.47 | 1.33 | 1.40 | 1.40 | +0.72% | 159,569 | 0.40 |
| Oct 22, 2026 | 1.46 | 1.53 | 1.38 | 1.39 | 1.39 | -7.95% | 145,640 | 0.36 |
| Oct 21, 2026 | 1.47 | 1.52 | 1.42 | 1.51 | 1.51 | +2.03% | 206,643 | 0.51 |
| Oct 20, 2026 | 1.30 | 1.51 | 1.30 | 1.48 | 1.48 | +13.85% | 464,098 | 1.15 |
| Oct 19, 2026 | 1.37 | 1.39 | 1.30 | 1.30 | 1.30 | -5.80% | 161,722 | 0.39 |
| Oct 16, 2026 | 1.36 | 1.40 | 1.34 | 1.38 | 1.38 | +0.73% | 154,846 | 0.37 |
| Oct 15, 2026 | 1.30 | 1.40 | 1.30 | 1.37 | 1.37 | +4.58% | 200,714 | 0.48 |
| Oct 14, 2026 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 157,721 | 0.38 |
| Oct 13, 2026 | 1.24 | 1.34 | 1.24 | 1.32 | 1.32 | +3.13% | 240,125 | 0.56 |
| Oct 12, 2026 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 133,005 | 0.31 |
| Oct 09, 2026 | 1.33 | 1.40 | 1.30 | 1.30 | 1.30 | -0.76% | 169,627 | 0.39 |
| Oct 08, 2026 | 1.38 | 1.42 | 1.30 | 1.31 | 1.31 | -9.03% | 299,631 | 0.68 |
| Oct 07, 2026 | 1.43 | 1.50 | 1.40 | 1.44 | 1.44 | +2.86% | 306,207 | 0.69 |
| Oct 06, 2026 | 1.45 | 1.48 | 1.36 | 1.40 | 1.40 | -3.45% | 303,310 | 0.68 |
| Oct 05, 2026 | 1.29 | 1.50 | 1.28 | 1.45 | 1.45 | +13.28% | 704,401 | 1.60 |
| Oct 02, 2026 | 1.25 | 1.30 | 1.23 | 1.28 | 1.28 | +1.59% | 239,612 | 0.54 |
| Oct 01, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 204,117 | 0.45 |
| Sep 30, 2026 | 1.36 | 1.41 | 1.26 | 1.30 | 1.30 | +0.00% | 426,614 | 0.97 |
| Sep 29, 2026 | 1.52 | 1.56 | 1.28 | 1.30 | 1.30 | -13.33% | 968,234 | 2.26 |
| Sep 28, 2026 | 1.44 | 1.53 | 1.40 | 1.50 | 1.50 | +4.17% | 638,590 | 1.51 |
| Sep 25, 2026 | 1.44 | 1.49 | 1.43 | 1.44 | 1.44 | +0.00% | 413,371 | 0.98 |
| Sep 24, 2026 | 1.50 | 1.55 | 1.42 | 1.44 | 1.44 | -4.64% | 465,656 | 1.11 |
| Sep 23, 2026 | 1.62 | 1.64 | 1.51 | 1.51 | 1.51 | -1.31% | 316,672 | 0.76 |
| Sep 22, 2026 | 1.70 | 1.77 | 1.52 | 1.53 | 1.53 | -9.47% | 1,289,554 | 3.21 |
| Sep 21, 2026 | 1.50 | 1.78 | 1.49 | 1.69 | 1.69 | +19.01% | 1,689,436 | 4.46 |
| Sep 18, 2026 | 1.40 | 1.48 | 1.36 | 1.42 | 1.42 | +1.43% | 696,911 | 1.88 |
| Sep 17, 2026 | 1.30 | 1.42 | 1.25 | 1.40 | 1.40 | +16.67% | 1,417,029 | 3.92 |
| Sep 16, 2026 | 1.08 | 1.22 | 1.06 | 1.20 | 1.20 | +14.29% | 1,308,971 | 3.79 |
| Sep 15, 2026 | 1.07 | 1.11 | 1.00 | 1.05 | 1.05 | +0.00% | 752,039 | 2.25 |
| Sep 14, 2026 | 1.07 | 1.12 | 1.03 | 1.05 | 1.05 | +2.94% | 650,289 | 1.97 |
| Sep 11, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | +0.00% | 286,637 | 0.85 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 583,317 | 1.75 |
| Sep 09, 2026 | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -3.70% | 419,053 | 1.27 |
| Sep 08, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 265,047 | 0.80 |
| Sep 07, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -2.61% | 489,457 | 1.46 |
| Sep 03, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 301,830 | 0.88 |
| Sep 02, 2026 | 1.24 | 1.28 | 1.16 | 1.17 | 1.17 | -3.31% | 502,946 | 1.49 |
| Sep 01, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 203,780 | 0.60 |
| Aug 31, 2026 | 1.29 | 1.33 | 1.24 | 1.25 | 1.25 | +0.81% | 399,355 | 1.17 |
| Aug 28, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 187,960 | 0.54 |
| Aug 27, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +0.00% | 239,485 | 0.66 |
| Aug 26, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 180,804 | 0.45 |
| Aug 25, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | +1.57% | 237,696 | 0.28 |
| Aug 24, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -4.51% | 252,443 | 0.29 |