NanoViricides, Inc. (NNVC)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:37AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.1550 | 1.1550 | 1.1200 | 1.1500 | 1.1500 | 5,476 |
| 01 may 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1300 | 1.1300 | 7,900 |
| 30 abr 2024 | 1.1600 | 1.2700 | 1.1400 | 1.2000 | 1.2000 | 62,800 |
| 29 abr 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 25,600 |
| 26 abr 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 5,700 |
| 25 abr 2024 | 1.1100 | 1.1500 | 1.0300 | 1.1100 | 1.1100 | 26,300 |
| 24 abr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 14,000 |
| 23 abr 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 11,600 |
| 22 abr 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 14,800 |
| 19 abr 2024 | 1.1900 | 1.1900 | 1.0900 | 1.1000 | 1.1000 | 22,300 |
| 18 abr 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 13,100 |
| 17 abr 2024 | 1.1800 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 7,700 |
| 16 abr 2024 | 1.1700 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 8,600 |
| 15 abr 2024 | 1.2500 | 1.2900 | 1.1300 | 1.1500 | 1.1500 | 75,200 |
| 12 abr 2024 | 1.3000 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 13,600 |
| 11 abr 2024 | 1.3600 | 1.3600 | 1.2500 | 1.2700 | 1.2700 | 24,400 |
| 10 abr 2024 | 1.3500 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 32,500 |
| 09 abr 2024 | 1.4100 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 16,700 |
| 08 abr 2024 | 1.3400 | 1.4200 | 1.3200 | 1.3900 | 1.3900 | 35,500 |
| 05 abr 2024 | 1.3800 | 1.4800 | 1.3100 | 1.3700 | 1.3700 | 65,500 |
| 04 abr 2024 | 1.2900 | 1.5000 | 1.2700 | 1.3700 | 1.3700 | 159,400 |
| 03 abr 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 10,200 |
| 02 abr 2024 | 1.1900 | 1.3000 | 1.1900 | 1.2700 | 1.2700 | 38,400 |
| 01 abr 2024 | 1.1500 | 1.3600 | 1.1400 | 1.3000 | 1.3000 | 121,200 |
| 28 mar 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 23,200 |
| 27 mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 6,300 |
| 26 mar 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 15,200 |
| 25 mar 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 18,600 |
| 22 mar 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 43,500 |
| 21 mar 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 29,300 |
| 20 mar 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 43,200 |
| 19 mar 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 11,200 |
| 18 mar 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 12,300 |
| 15 mar 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 34,500 |
| 14 mar 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 42,300 |
| 13 mar 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 27,500 |
| 12 mar 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 16,300 |
| 11 mar 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 24,200 |
| 08 mar 2024 | 1.1600 | 1.2100 | 1.1100 | 1.1100 | 1.1100 | 13,800 |
| 07 mar 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 17,100 |
| 06 mar 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 36,600 |
| 05 mar 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 20,300 |
| 04 mar 2024 | 1.2500 | 1.3100 | 1.2100 | 1.2100 | 1.2100 | 28,500 |
| 01 mar 2024 | 1.3600 | 1.3700 | 1.2100 | 1.2600 | 1.2600 | 25,300 |
| 29 feb 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 30,800 |
| 28 feb 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 32,400 |
| 27 feb 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 24,200 |
| 26 feb 2024 | 1.2400 | 1.3600 | 1.2200 | 1.3300 | 1.3300 | 28,200 |
| 23 feb 2024 | 1.2700 | 1.3500 | 1.2500 | 1.3300 | 1.3300 | 53,400 |
| 22 feb 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 20,200 |
| 21 feb 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 24,000 |
| 20 feb 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 33,200 |
| 16 feb 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 47,700 |
| 15 feb 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 35,900 |
| 14 feb 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 27,500 |
| 13 feb 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 18,700 |
| 12 feb 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 10,400 |
| 09 feb 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 39,400 |
| 08 feb 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 14,500 |
| 07 feb 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 21,600 |
| 06 feb 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 23,900 |
| 05 feb 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 19,500 |
| 02 feb 2024 | 1.1400 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 42,400 |
| 01 feb 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 27,200 |
| 31 ene 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 15,600 |
| 30 ene 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 75,600 |
| 29 ene 2024 | 1.0800 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 419,300 |
| 26 ene 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 24,900 |
| 25 ene 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 24,000 |
| 24 ene 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 14,100 |
| 23 ene 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 11,100 |
| 22 ene 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 14,100 |
| 19 ene 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 29,500 |
| 18 ene 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 25,000 |
| 17 ene 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 12,000 |
| 16 ene 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 12,700 |
| 12 ene 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 14,800 |
| 11 ene 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 28,400 |
| 10 ene 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 18,500 |
| 09 ene 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 25,400 |
| 08 ene 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 13,000 |
| 05 ene 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1200 | 1.1200 | 59,200 |
| 04 ene 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 34,900 |
| 03 ene 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 16,400 |
| 02 ene 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 24,500 |
| 29 dic 2023 | 1.0600 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 121,700 |
| 28 dic 2023 | 1.0700 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 49,300 |
| 27 dic 2023 | 1.0800 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 49,300 |
| 26 dic 2023 | 1.0700 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 92,400 |
| 22 dic 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 18,800 |
| 21 dic 2023 | 1.0900 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 23,500 |
| 20 dic 2023 | 1.0900 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 31,100 |
| 19 dic 2023 | 1.0900 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 16,800 |
| 18 dic 2023 | 1.0600 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 24,300 |
| 15 dic 2023 | 1.1300 | 1.1900 | 1.0900 | 1.0900 | 1.0900 | 39,400 |
| 14 dic 2023 | 1.1600 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 18,500 |
| 13 dic 2023 | 1.1900 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 23,200 |
| 12 dic 2023 | 1.1600 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 43,100 |
| 11 dic 2023 | 1.1800 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 27,300 |
| 08 dic 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 33,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.