5 DAY PERFORMANCE
+5.29%
1 MONTH PERFORMANCE
-10.98%
3 MONTH PERFORMANCE
-18.89%
6 MONTH PERFORMANCE
-26.51%
YEAR-TO-DATE PERFORMANCE
-23.43%
1 YEAR PERFORMANCE
-12.40%
NanoViricides, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $1.07 | $1.11 (3.74%) | $1.11 | $1.02 | 42,737 | $16.17 M |
| 04/10/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.03 | 44,478 | $15.59 M |
| 04/09/2025 | $0.99 | $1.10 (11.11%) | $1.11 | $0.94 | 134,086 | $16.03 M |
| 04/08/2025 | $1.14 | $0.99 (-13.16%) | $1.14 | $0.98 | 121,104 | $14.43 M |
| 04/07/2025 | $0.98 | $1.04 (6.11%) | $1.06 | $0.98 | 127,693 | $15.15 M |
| 04/04/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.00 | 431,800 | $15.74 M |
| 04/03/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.11 | 49,738 | $16.61 M |
| 04/02/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.15 | 36,540 | $16.76 M |
| 04/01/2025 | $1.16 | $1.16 (0%) | $1.19 | $1.13 | 83,052 | $16.90 M |
| 03/31/2025 | $1.16 | $1.17 (0.86%) | $1.23 | $1.16 | 101,278 | $17.05 M |
| 03/28/2025 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.16 | 93,130 | $17.63 M |
| 03/27/2025 | $1.26 | $1.21 (-3.97%) | $1.30 | $1.19 | 105,500 | $17.63 M |
| 03/26/2025 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.25 | 47,015 | $18.51 M |
| 03/25/2025 | $1.32 | $1.28 (-3.03%) | $1.33 | $1.26 | 43,500 | $18.65 M |
| 03/24/2025 | $1.28 | $1.33 (3.91%) | $1.34 | $1.28 | 76,716 | $19.38 M |
| 03/21/2025 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.27 | 88,923 | $18.94 M |
| 03/20/2025 | $1.34 | $1.32 (-1.49%) | $1.37 | $1.30 | 176,645 | $19.24 M |
| 03/19/2025 | $1.21 | $1.29 (6.61%) | $1.32 | $1.21 | 129,227 | $18.80 M |
| 03/18/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.23 | 71,300 | $18.22 M |
| 03/17/2025 | $1.25 | $1.31 (4.8%) | $1.33 | $1.23 | 176,700 | $19.09 M |
| 03/14/2025 | $1.22 | $1.23 (0.82%) | $1.28 | $1.21 | 86,857 | $17.92 M |
| 03/13/2025 | $1.22 | $1.21 (-0.82%) | $1.26 | $1.18 | 98,609 | $17.63 M |
| 03/12/2025 | $1.30 | $1.23 (-5.38%) | $1.31 | $1.21 | 129,716 | $17.92 M |
| 03/11/2025 | $1.15 | $1.29 (12.17%) | $1.29 | $1.13 | 140,570 | $18.80 M |
| 03/10/2025 | $1.26 | $1.16 (-7.94%) | $1.30 | $1.13 | 145,448 | $16.90 M |
| 03/07/2025 | $1.27 | $1.27 (0%) | $1.30 | $1.19 | 250,418 | $18.51 M |
| 03/06/2025 | $1.25 | $1.32 (5.6%) | $1.34 | $1.24 | 140,911 | $19.24 M |
| 03/05/2025 | $1.22 | $1.23 (0.82%) | $1.28 | $1.19 | 182,000 | $17.92 M |
| 03/04/2025 | $1.17 | $1.21 (3.42%) | $1.23 | $1.11 | 963,405 | $17.63 M |
| 03/03/2025 | $1.28 | $1.19 (-7.03%) | $1.31 | $1.18 | 157,369 | $17.34 M |
| 02/28/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.27 | 165,031 | $19.24 M |
| 02/27/2025 | $1.33 | $1.34 (0.75%) | $1.36 | $1.28 | 99,200 | $19.53 M |
| 02/26/2025 | $1.30 | $1.31 (0.77%) | $1.34 | $1.26 | 75,143 | $19.09 M |
| 02/25/2025 | $1.45 | $1.26 (-13.1%) | $1.47 | $1.23 | 192,226 | $18.36 M |
| 02/24/2025 | $1.55 | $1.42 (-8.39%) | $1.55 | $1.40 | 317,537 | $20.69 M |
| 02/21/2025 | $1.48 | $1.50 (1.35%) | $1.55 | $1.45 | 422,900 | $21.86 M |
| 02/20/2025 | $1.42 | $1.45 (2.11%) | $1.55 | $1.40 | 493,017 | $21.13 M |
| 02/19/2025 | $1.35 | $1.37 (1.48%) | $1.38 | $1.32 | 128,700 | $19.96 M |
| 02/18/2025 | $1.38 | $1.35 (-2.17%) | $1.44 | $1.30 | 188,747 | $19.67 M |
| 02/14/2025 | $1.43 | $1.35 (-5.59%) | $1.47 | $1.33 | 263,136 | $19.67 M |
| 02/13/2025 | $1.40 | $1.29 (-7.86%) | $1.42 | $1.27 | 237,407 | $18.80 M |
| 02/12/2025 | $1.37 | $1.40 (2.19%) | $1.50 | $1.33 | 414,011 | $20.40 M |
| 02/11/2025 | $1.31 | $1.33 (1.53%) | $1.36 | $1.31 | 245,285 | $19.38 M |
| 02/10/2025 | $1.20 | $1.31 (9.17%) | $1.32 | $1.15 | 378,200 | $17.97 M |
| 02/07/2025 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.16 | 149,411 | $16.05 M |
| 02/06/2025 | $1.31 | $1.23 (-6.11%) | $1.32 | $1.21 | 138,751 | $16.87 M |
| 02/05/2025 | $1.24 | $1.30 (4.84%) | $1.35 | $1.24 | 1.13 M | $17.83 M |
| 02/04/2025 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.14 | 96,700 | $15.64 M |
| 02/03/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.12 | 154,140 | $16.05 M |
| 01/31/2025 | $1.09 | $1.20 (10.09%) | $1.25 | $1.09 | 688,939 | $16.46 M |
| 01/30/2025 | $1.07 | $1.07 (0%) | $1.08 | $1.04 | 161,069 | $14.68 M |
| 01/29/2025 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.05 | 191,203 | $14.81 M |
| 01/28/2025 | $1.09 | $1.10 (0.92%) | $1.10 | $1.03 | 267,861 | $15.09 M |
| 01/27/2025 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.07 | 475,400 | $14.81 M |
| 01/24/2025 | $1.12 | $1.11 (-0.89%) | $1.17 | $1.11 | 242,535 | $15.22 M |
| 01/23/2025 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.10 | 200,529 | $15.36 M |
| 01/22/2025 | $1.14 | $1.19 (4.39%) | $1.20 | $1.14 | 172,617 | $16.32 M |
| 01/21/2025 | $1.18 | $1.12 (-5.08%) | $1.19 | $1.09 | 261,500 | $15.36 M |
| 01/17/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.17 | 235,805 | $16.32 M |
| 01/16/2025 | $1.18 | $1.20 (1.69%) | $1.20 | $1.16 | 239,724 | $16.46 M |
| 01/15/2025 | $1.20 | $1.20 (0%) | $1.22 | $1.12 | 343,846 | $16.46 M |
| 01/14/2025 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.12 | 384,452 | $16.18 M |
| 01/13/2025 | $1.38 | $1.21 (-12.32%) | $1.38 | $1.20 | 625,748 | $16.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
