Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nanoviricides Inc (NY: NNVC )

1.160 +0.030 (+2.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.540 1.604 1.520 1.550 10,732 +0.03(+1.97%)
Jul 28, 2023 1.530 1.560 1.510 1.520 21,893 +0.00(+0.00%)
Jul 27, 2023 1.560 1.602 1.510 1.520 40,071 -0.04(-2.56%)
Jul 26, 2023 1.530 1.560 1.530 1.560 39,941 +0.04(+2.63%)
Jul 25, 2023 1.540 1.550 1.510 1.520 16,057 -0.02(-1.30%)
Jul 24, 2023 1.620 1.654 1.540 1.540 63,304 -0.08(-4.94%)
Jul 21, 2023 1.600 1.650 1.560 1.620 20,690 +0.02(+1.25%)
Jul 20, 2023 1.740 1.740 1.600 1.600 40,056 -0.06(-3.61%)
Jul 19, 2023 1.680 1.686 1.623 1.660 65,706 -0.03(-1.78%)
Jul 18, 2023 1.660 1.700 1.550 1.690 100,667 +0.00(+0.00%)
Jul 17, 2023 1.550 1.740 1.550 1.690 189,628 +0.15(+9.74%)
Jul 14, 2023 1.420 1.600 1.420 1.540 236,535 +0.09(+6.21%)
Jul 13, 2023 1.520 1.590 1.420 1.450 163,704 -0.14(-8.81%)
Jul 12, 2023 1.430 1.640 1.370 1.590 414,043 +0.03(+1.92%)
Jul 11, 2023 1.520 2.000 1.310 1.560 2,640,361 +0.15(+10.64%)
Jul 10, 2023 1.210 1.460 1.210 1.410 391,912 +0.21(+17.50%)
Jul 07, 2023 1.200 1.250 1.190 1.200 28,908 +0.05(+4.35%)
Jul 06, 2023 1.150 1.230 1.150 1.150 18,707 -0.03(-2.54%)
Jul 05, 2023 1.120 1.230 1.100 1.180 91,887 +0.02(+1.72%)
Jul 03, 2023 1.170 1.220 1.130 1.160 32,402 +0.01(+0.87%)
Jun 30, 2023 1.250 1.310 1.130 1.150 85,130 -0.10(-8.00%)
Jun 29, 2023 1.300 1.390 1.200 1.250 359,139 -0.03(-2.34%)
Jun 28, 2023 1.070 1.330 1.070 1.280 218,566 +0.18(+16.36%)
Jun 27, 2023 1.100 1.120 1.090 1.100 13,561 +0.00(+0.00%)
Jun 26, 2023 1.100 1.120 1.100 1.100 8,308 -0.01(-0.90%)
Jun 23, 2023 1.140 1.140 1.080 1.110 8,851 -0.01(-0.89%)
Jun 22, 2023 1.070 1.150 1.070 1.120 11,667 +0.02(+1.82%)
Jun 21, 2023 1.100 1.120 1.090 1.100 13,164 +0.01(+0.92%)
Jun 20, 2023 1.090 1.160 1.090 1.090 25,787 -0.03(-2.68%)
Jun 16, 2023 1.070 1.129 1.070 1.120 11,422 +0.03(+2.75%)
Jun 15, 2023 1.130 1.130 1.080 1.090 16,352 +0.01(+0.93%)
Jun 14, 2023 1.120 1.140 1.080 1.080 26,082 +0.00(+0.00%)
Jun 13, 2023 1.155 1.155 1.080 1.080 46,767 -0.07(-6.09%)
Jun 12, 2023 1.170 1.170 1.109 1.150 15,997 +0.04(+3.60%)
Jun 09, 2023 1.250 1.250 1.110 1.110 24,215 -0.04(-3.48%)
Jun 08, 2023 1.100 1.170 1.100 1.150 33,884 +0.05(+4.55%)
Jun 07, 2023 1.130 1.190 1.100 1.100 19,261 -0.03(-2.65%)
Jun 06, 2023 1.160 1.180 1.120 1.130 35,607 -0.04(-3.42%)
Jun 05, 2023 1.260 1.290 1.160 1.170 48,391 -0.09(-7.14%)
Jun 02, 2023 1.360 1.360 1.180 1.260 40,406 -0.04(-3.45%)
Jun 01, 2023 1.080 1.400 1.050 1.305 250,154 +0.25(+24.29%)
May 31, 2023 1.110 1.110 1.050 1.050 8,436 -0.03(-2.78%)
May 30, 2023 1.130 1.139 1.070 1.080 21,792 -0.03(-2.70%)
May 26, 2023 1.100 1.110 1.080 1.110 7,415 +0.01(+0.91%)
May 25, 2023 1.100 1.148 1.100 1.100 8,556 -0.02(-1.79%)
May 24, 2023 1.240 1.240 1.100 1.120 7,347 +0.01(+0.90%)
May 23, 2023 1.140 1.186 1.080 1.110 17,380 -0.03(-2.63%)
May 22, 2023 1.150 1.210 1.140 1.140 43,452 -0.03(-2.56%)
May 19, 2023 1.100 1.190 1.100 1.170 26,305 +0.05(+4.55%)
May 18, 2023 1.070 1.120 1.070 1.119 5,602 +0.02(+1.74%)
May 17, 2023 1.100 1.200 1.070 1.100 29,871 +0.04(+3.77%)
May 16, 2023 1.120 1.170 1.040 1.060 81,393 -0.06(-5.36%)
May 15, 2023 1.190 1.200 1.120 1.120 37,232 -0.04(-3.45%)
May 12, 2023 1.270 1.270 1.140 1.160 37,675 -0.06(-4.92%)
May 11, 2023 1.180 1.235 1.180 1.220 2,877 +0.01(+0.83%)
May 10, 2023 1.230 1.290 1.200 1.210 40,202 -0.07(-5.47%)
May 09, 2023 1.240 1.280 1.200 1.280 8,921 +0.00(+0.00%)
May 08, 2023 1.200 1.280 1.150 1.280 51,833 +0.07(+5.79%)
May 05, 2023 1.250 1.275 1.210 1.210 32,266 -0.02(-1.63%)
May 04, 2023 1.292 1.292 1.230 1.230 15,835 -0.03(-2.38%)
May 03, 2023 1.330 1.340 1.260 1.260 36,167 -0.08(-5.97%)
May 02, 2023 1.360 1.360 1.250 1.340 14,070 +0.04(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.