-
5 DAY PERFORMANCE
+5.43% -
1 MONTH PERFORMANCE
-8.11% -
3 MONTH PERFORMANCE
-28.42% -
6 MONTH PERFORMANCE
-39.01% -
YEAR-TO-DATE PERFORMANCE
+33.33% -
1 YEAR PERFORMANCE
+25.35%
NanoViricides, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.27 | $1.34 (5.51%) | $1.37 | $1.25 | 132,748 | $18.38 M |
| 11/21/2024 | $1.33 | $1.28 (-3.76%) | $1.34 | $1.28 | 56,300 | $17.56 M |
| 11/20/2024 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.28 | 103,700 | $18.24 M |
| 11/19/2024 | $1.31 | $1.37 (4.58%) | $1.38 | $1.27 | 245,200 | $18.79 M |
| 11/18/2024 | $1.25 | $1.29 (3.2%) | $1.29 | $1.23 | 224,300 | $17.69 M |
| 11/15/2024 | $1.40 | $1.23 (-12.14%) | $1.40 | $1.20 | 204,552 | $16.87 M |
| 11/14/2024 | $1.34 | $1.34 (0%) | $1.39 | $1.31 | 89,019 | $18.38 M |
| 11/13/2024 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.33 | 61,400 | $18.52 M |
| 11/12/2024 | $1.38 | $1.35 (-2.17%) | $1.41 | $1.33 | 185,900 | $18.52 M |
| 11/11/2024 | $1.40 | $1.40 (0%) | $1.43 | $1.38 | 156,447 | $19.20 M |
| 11/08/2024 | $1.48 | $1.44 (-2.7%) | $1.50 | $1.42 | 114,103 | $17.09 M |
| 11/07/2024 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.46 | 63,900 | $17.69 M |
| 11/06/2024 | $1.58 | $1.46 (-7.59%) | $1.58 | $1.44 | 78,500 | $17.33 M |
| 11/05/2024 | $1.49 | $1.50 (0.67%) | $1.56 | $1.48 | 166,623 | $17.81 M |
| 11/04/2024 | $1.44 | $1.47 (2.08%) | $1.47 | $1.42 | 95,006 | $17.45 M |
| 11/01/2024 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.38 | 98,918 | $16.86 M |
| 10/31/2024 | $1.39 | $1.43 (2.88%) | $1.50 | $1.38 | 309,017 | $16.98 M |
| 10/30/2024 | $1.43 | $1.36 (-4.9%) | $1.46 | $1.30 | 140,911 | $16.14 M |
| 10/29/2024 | $1.54 | $1.44 (-6.49%) | $1.54 | $1.43 | 187,900 | $17.09 M |
| 10/28/2024 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.49 | 142,676 | $18.04 M |
| 10/25/2024 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.47 | 107,553 | $17.81 M |
| 10/24/2024 | $1.49 | $1.49 (0%) | $1.52 | $1.46 | 156,110 | $17.69 M |
| 10/23/2024 | $1.47 | $1.48 (0.68%) | $1.51 | $1.46 | 166,062 | $17.57 M |
| 10/22/2024 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.47 | 76,938 | $17.81 M |
| 10/21/2024 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.42 | 104,915 | $17.45 M |
| 10/18/2024 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.44 | 125,796 | $17.57 M |
| 10/17/2024 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.48 | 158,869 | $17.69 M |
| 10/16/2024 | $1.54 | $1.51 (-1.95%) | $1.54 | $1.46 | 131,610 | $17.93 M |
| 10/15/2024 | $1.45 | $1.50 (3.45%) | $1.52 | $1.44 | 137,108 | $17.81 M |
| 10/14/2024 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.41 | 112,626 | $16.98 M |
| 10/11/2024 | $1.38 | $1.49 (7.97%) | $1.52 | $1.38 | 285,136 | $17.69 M |
| 10/10/2024 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.35 | 81,700 | $16.26 M |
| 10/09/2024 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.38 | 114,162 | $16.38 M |
| 10/08/2024 | $1.44 | $1.42 (-1.39%) | $1.51 | $1.38 | 345,000 | $16.86 M |
| 10/07/2024 | $1.49 | $1.37 (-8.05%) | $1.50 | $1.33 | 179,358 | $16.26 M |
| 10/04/2024 | $1.41 | $1.47 (4.26%) | $1.47 | $1.40 | 86,439 | $17.45 M |
| 10/03/2024 | $1.49 | $1.41 (-5.37%) | $1.50 | $1.40 | 154,300 | $16.74 M |
| 10/02/2024 | $1.50 | $1.49 (-0.67%) | $1.60 | $1.43 | 695,900 | $17.69 M |
| 10/01/2024 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.44 | 70,924 | $17.33 M |
| 09/30/2024 | $1.39 | $1.50 (7.91%) | $1.51 | $1.39 | 182,580 | $17.81 M |
| 09/27/2024 | $1.44 | $1.45 (0.69%) | $1.49 | $1.40 | 110,857 | $17.08 M |
| 09/26/2024 | $1.49 | $1.42 (-4.7%) | $1.53 | $1.41 | 609,009 | $16.86 M |
| 09/25/2024 | $1.42 | $1.35 (-4.93%) | $1.46 | $1.33 | 99,000 | $16.03 M |
| 09/24/2024 | $1.58 | $1.45 (-8.23%) | $1.59 | $1.42 | 166,918 | $17.21 M |
| 09/23/2024 | $1.58 | $1.54 (-2.53%) | $1.64 | $1.51 | 97,647 | $18.14 M |
| 09/20/2024 | $1.52 | $1.57 (3.29%) | $1.58 | $1.52 | 71,500 | $18.49 M |
| 09/19/2024 | $1.70 | $1.58 (-7.06%) | $1.75 | $1.56 | 121,122 | $18.61 M |
| 09/18/2024 | $1.57 | $1.66 (5.73%) | $1.68 | $1.55 | 82,235 | $19.55 M |
| 09/17/2024 | $1.55 | $1.59 (2.58%) | $1.62 | $1.51 | 57,324 | $18.73 M |
| 09/16/2024 | $1.60 | $1.50 (-6.25%) | $1.64 | $1.49 | 104,219 | $17.67 M |
| 09/13/2024 | $1.69 | $1.61 (-4.73%) | $1.72 | $1.59 | 126,317 | $18.97 M |
| 09/12/2024 | $1.61 | $1.68 (4.35%) | $1.68 | $1.58 | 53,100 | $19.79 M |
| 09/11/2024 | $1.58 | $1.63 (3.16%) | $1.65 | $1.55 | 59,759 | $19.20 M |
| 09/10/2024 | $1.53 | $1.60 (4.58%) | $1.65 | $1.52 | 83,357 | $18.85 M |
| 09/09/2024 | $1.66 | $1.54 (-7.23%) | $1.69 | $1.53 | 197,309 | $18.14 M |
| 09/06/2024 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.66 | 175,033 | $19.91 M |
| 09/05/2024 | $1.75 | $1.79 (2.29%) | $1.85 | $1.74 | 305,226 | $21.09 M |
| 09/04/2024 | $1.78 | $1.74 (-2.25%) | $1.86 | $1.72 | 157,642 | $20.50 M |
| 09/03/2024 | $1.90 | $1.78 (-6.32%) | $1.92 | $1.77 | 155,617 | $20.97 M |
| 08/30/2024 | $1.91 | $1.95 (2.09%) | $1.97 | $1.86 | 127,832 | $22.97 M |
| 08/29/2024 | $1.95 | $1.88 (-3.59%) | $2.02 | $1.83 | 276,102 | $22.15 M |
| 08/28/2024 | $1.93 | $1.91 (-1.04%) | $2.02 | $1.86 | 268,246 | $22.50 M |
| 08/27/2024 | $1.96 | $2.01 (2.55%) | $2.07 | $1.90 | 409,400 | $23.68 M |
| 08/26/2024 | $1.92 | $2.00 (4.17%) | $2.00 | $1.83 | 308,400 | $23.56 M |
| 08/23/2024 | $1.85 | $1.90 (2.7%) | $1.97 | $1.84 | 244,005 | $22.38 M |