U.S. markets closed

NanoViricides, Inc. (NNVC)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.1600+0.0300 (+2.65%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20241.12001.18001.12001.16001.160023,200
27 mar 20241.13001.14001.12001.13001.13006,300
26 mar 20241.12001.14001.11001.14001.140015,200
25 mar 20241.13001.16001.12001.13001.130018,600
22 mar 20241.16001.16001.12001.14001.140043,500
21 mar 20241.17001.18001.14001.14001.140029,300
20 mar 20241.15001.18001.14001.15001.150043,200
19 mar 20241.14001.20001.14001.15001.150011,200
18 mar 20241.21001.21001.15001.15001.150012,300
15 mar 20241.17001.23001.17001.20001.200034,500
14 mar 20241.15001.17001.14001.17001.170042,300
13 mar 20241.15001.17001.13001.13001.130027,500
12 mar 20241.12001.17001.12001.13001.130016,300
11 mar 20241.11001.16001.11001.12001.120024,200
08 mar 20241.16001.21001.11001.11001.110013,800
07 mar 20241.15001.17001.11001.13001.130017,100
06 mar 20241.25001.25001.14001.16001.160036,600
05 mar 20241.21001.22001.18001.21001.210020,300
04 mar 20241.25001.31001.21001.21001.210028,500
01 mar 20241.36001.37001.21001.26001.260025,300
29 feb 20241.34001.36001.32001.35001.350030,800
28 feb 20241.38001.38001.30001.32001.320032,400
27 feb 20241.30001.35001.30001.33001.330024,200
26 feb 20241.24001.36001.22001.33001.330028,200
23 feb 20241.27001.35001.25001.33001.330053,400
22 feb 20241.22001.27001.22001.27001.270020,200
21 feb 20241.24001.28001.23001.24001.240024,000
20 feb 20241.24001.30001.23001.24001.240033,200
16 feb 20241.22001.24001.21001.23001.230047,700
15 feb 20241.20001.21001.16001.19001.190035,900
14 feb 20241.11001.18001.11001.17001.170027,500
13 feb 20241.11001.18001.11001.12001.120018,700
12 feb 20241.16001.16001.11001.11001.110010,400
09 feb 20241.14001.20001.14001.14001.140039,400
08 feb 20241.13001.17001.13001.16001.160014,500
07 feb 20241.13001.16001.12001.16001.160021,600
06 feb 20241.13001.15001.13001.14001.140023,900
05 feb 20241.17001.17001.11001.12001.120019,500
02 feb 20241.14001.15001.07001.14001.140042,400
01 feb 20241.14001.16001.11001.13001.130027,200
31 ene 20241.13001.15001.11001.11001.110015,600
30 ene 20241.12001.16001.11001.13001.130075,600
29 ene 20241.08001.17001.07001.17001.1700419,300
26 ene 20241.04001.08001.03001.07001.070024,900
25 ene 20241.01001.08001.01001.06001.060024,000
24 ene 20241.03001.10001.03001.04001.040014,100
23 ene 20241.01001.07001.01001.05001.050011,100
22 ene 20241.05001.10001.02001.03001.030014,100
19 ene 20241.10001.10001.04001.07001.070029,500
18 ene 20241.07001.09001.04001.04001.040025,000
17 ene 20241.06001.08001.04001.05001.050012,000
16 ene 20241.06001.06001.05001.06001.060012,700
12 ene 20241.04001.08001.04001.05001.050014,800
11 ene 20241.05001.07001.01001.04001.040028,400
10 ene 20241.12001.12001.07001.08001.080018,500
09 ene 20241.14001.14001.07001.11001.110025,400
08 ene 20241.13001.14001.08001.13001.130013,000
05 ene 20241.10001.15001.05001.12001.120059,200
04 ene 20241.02001.09001.02001.09001.090034,900
03 ene 20241.01001.04001.01001.03001.030016,400
02 ene 20241.01001.06001.01001.03001.030024,500
29 dic 20231.06001.08001.00001.02001.0200121,700
28 dic 20231.07001.12001.05001.07001.070049,300
27 dic 20231.08001.12001.04001.10001.100049,300
26 dic 20231.07001.08001.04001.04001.040092,400
22 dic 20231.09001.10001.07001.08001.080018,800
21 dic 20231.09001.13001.06001.06001.060023,500
20 dic 20231.09001.12001.05001.10001.100031,100
19 dic 20231.09001.12001.08001.12001.120016,800
18 dic 20231.06001.12001.06001.10001.100024,300
15 dic 20231.13001.19001.09001.09001.090039,400
14 dic 20231.16001.19001.13001.14001.140018,500
13 dic 20231.19001.20001.13001.16001.160023,200
12 dic 20231.16001.21001.12001.15001.150043,100
11 dic 20231.18001.21001.17001.17001.170027,300
08 dic 20231.14001.20001.14001.18001.180033,100
07 dic 20231.18001.18001.14001.16001.160014,900
06 dic 20231.15001.20001.14001.17001.170030,500
05 dic 20231.18001.20001.12001.17001.170014,400
04 dic 20231.22001.23001.11001.18001.180037,400
01 dic 20231.15001.20001.11001.20001.200031,100
30 nov 20231.17001.17001.12001.15001.150023,100
29 nov 20231.19001.23001.16001.17001.170051,800
28 nov 20231.02001.16001.01001.16001.1600120,200
27 nov 20231.03001.04001.01001.02001.020067,000
24 nov 20231.08001.08001.04001.04001.040022,700
22 nov 20231.08001.11001.08001.09001.090018,600
21 nov 20231.12001.12001.08001.09001.090025,300
20 nov 20231.11001.16001.08001.14001.140053,300
17 nov 20231.10001.14001.07001.10001.100061,700
16 nov 20231.20001.25001.11001.14001.140062,800
15 nov 20231.38001.38001.15001.21001.210084,700
14 nov 20231.08001.43001.08001.34001.3400373,600
13 nov 20231.01001.25001.00001.20001.2000281,800
10 nov 20231.07001.08001.02001.06001.060042,800
09 nov 20231.09001.09001.05001.07001.070045,000
08 nov 20231.10001.12001.08001.10001.100044,400
07 nov 20231.14001.14001.11001.11001.110011,500
06 nov 20231.16001.18001.12001.14001.14008,300
03 nov 20231.12001.18001.11001.14001.140025,000
*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...