ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NanoViricides, Inc. Common Stock (NY:NNVC)

0.9827 -0.0773 (-7.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.040 1.086 0.9827 0.9827 127,999 -0.08(-7.29%)
Apr 09, 2026 1.110 1.110 1.010 1.060 169,407 -0.04(-3.64%)
Apr 08, 2026 1.150 1.150 1.080 1.100 268,399 +0.02(+1.85%)
Apr 07, 2026 1.030 1.100 1.020 1.080 425,006 +0.07(+6.93%)
Apr 06, 2026 0.9600 1.040 0.9600 1.010 235,084 +0.08(+8.57%)
Apr 02, 2026 0.9400 0.9401 0.9052 0.9303 177,166 -0.02(-2.55%)
Apr 01, 2026 0.9500 0.9699 0.9200 0.9546 146,851 +0.04(+4.66%)
Mar 31, 2026 0.9200 0.9494 0.9037 0.9121 66,464 +0.04(+4.84%)
Mar 30, 2026 0.9200 0.9200 0.8700 0.8700 91,203 -0.04(-4.06%)
Mar 27, 2026 0.9553 0.9565 0.9000 0.9068 150,095 -0.05(-5.59%)
Mar 26, 2026 0.9400 0.9825 0.9201 0.9605 171,702 +0.01(+1.44%)
Mar 25, 2026 0.9521 0.9791 0.9301 0.9469 189,344 -0.00(-0.33%)
Mar 24, 2026 1.000 1.010 0.9351 0.9500 165,812 -0.03(-3.09%)
Mar 23, 2026 1.010 1.020 0.9802 0.9803 175,157 -0.05(-4.83%)
Mar 20, 2026 1.030 1.070 1.003 1.030 224,638 -0.02(-1.90%)
Mar 19, 2026 1.110 1.110 1.000 1.050 296,501 -0.07(-6.25%)
Mar 18, 2026 1.130 1.170 1.110 1.120 187,992 -0.01(-0.88%)
Mar 17, 2026 1.120 1.160 1.106 1.130 102,521 -0.01(-0.88%)
Mar 16, 2026 1.200 1.220 1.110 1.140 177,448 -0.04(-3.39%)
Mar 13, 2026 1.160 1.180 1.080 1.180 323,382 +0.02(+1.72%)
Mar 12, 2026 1.190 1.270 1.130 1.160 958,767 +0.01(+0.87%)
Mar 11, 2026 0.9900 1.150 0.9845 1.150 1,009,738 +0.18(+18.32%)
Mar 10, 2026 0.9900 0.9981 0.9501 0.9719 68,264 -0.01(-0.83%)
Mar 09, 2026 0.9500 1.030 0.9100 0.9800 273,860 +0.02(+2.12%)
Mar 06, 2026 0.9100 0.9673 0.9100 0.9597 155,468 +0.03(+3.61%)
Mar 05, 2026 0.9562 0.9700 0.9145 0.9263 78,116 -0.03(-3.13%)
Mar 04, 2026 0.9300 0.9690 0.9300 0.9562 53,572 +0.02(+2.18%)
Mar 03, 2026 0.9430 0.9700 0.9303 0.9358 182,315 -0.03(-3.53%)
Mar 02, 2026 1.000 1.003 0.9300 0.9700 203,035 -0.08(-7.62%)
Feb 27, 2026 0.9900 1.050 0.9900 1.050 208,575 +0.05(+5.00%)
Feb 26, 2026 1.020 1.020 0.9766 1.000 110,664 -0.03(-2.91%)
Feb 25, 2026 1.030 1.040 0.9918 1.030 97,325 -0.01(-0.96%)
Feb 24, 2026 1.000 1.050 0.9901 1.040 101,540 +0.03(+2.97%)
Feb 23, 2026 1.000 1.035 0.9801 1.010 167,098 -0.01(-0.98%)
Feb 20, 2026 1.010 1.060 1.000 1.020 269,627 +0.01(+0.99%)
Feb 19, 2026 1.070 1.070 0.9800 1.010 148,078 -0.03(-2.88%)
Feb 18, 2026 1.020 1.070 0.9600 1.040 671,980 +0.01(+0.97%)
Feb 17, 2026 1.020 1.030 0.9600 1.030 224,742 +0.03(+3.00%)
Feb 13, 2026 0.9300 1.020 0.9270 1.000 226,234 +0.07(+7.53%)
Feb 12, 2026 0.9900 1.050 0.9300 0.9300 208,536 -0.08(-7.92%)
Feb 11, 2026 1.020 1.020 0.9401 1.010 175,231 +0.00(+0.00%)
Feb 10, 2026 0.9800 1.020 0.9500 1.010 615,483 +0.07(+8.02%)
Feb 09, 2026 0.9307 0.9800 0.8890 0.9350 323,261 +0.06(+6.25%)
Feb 06, 2026 0.8900 0.9300 0.8800 0.8800 250,963 +0.03(+3.53%)
Feb 05, 2026 0.9044 0.9500 0.8500 0.8500 252,831 -0.05(-5.56%)
Feb 04, 2026 0.9600 0.9600 0.8601 0.9000 531,498 -0.06(-6.59%)
Feb 03, 2026 0.9800 0.9949 0.9500 0.9635 174,202 -0.02(-1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.