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)

1.120 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 1.210 1.230 1.120 1.120 429,400 -0.09(-7.44%)
Jan 08, 2026 1.220 1.230 1.180 1.210 180,659 -0.03(-2.42%)
Jan 07, 2026 1.270 1.270 1.220 1.240 121,415 -0.04(-3.13%)
Jan 06, 2026 1.290 1.310 1.260 1.280 313,139 -0.02(-1.54%)
Jan 05, 2026 1.220 1.305 1.180 1.300 629,808 +0.09(+7.44%)
Jan 02, 2026 1.150 1.240 1.140 1.210 300,924 +0.08(+7.08%)
Dec 31, 2025 1.120 1.130 1.100 1.130 264,335 +0.03(+2.73%)
Dec 30, 2025 1.140 1.160 1.100 1.100 299,156 -0.02(-1.79%)
Dec 29, 2025 1.170 1.189 1.120 1.120 313,044 -0.07(-5.88%)
Dec 26, 2025 1.170 1.200 1.150 1.190 270,102 +0.00(+0.00%)
Dec 24, 2025 1.200 1.220 1.170 1.190 148,463 -0.01(-0.83%)
Dec 23, 2025 1.250 1.270 1.200 1.200 150,242 -0.05(-4.00%)
Dec 22, 2025 1.250 1.280 1.220 1.250 185,695 +0.01(+0.81%)
Dec 19, 2025 1.200 1.306 1.200 1.240 366,922 +0.03(+2.48%)
Dec 18, 2025 1.270 1.300 1.210 1.210 228,550 -0.03(-2.42%)
Dec 17, 2025 1.350 1.350 1.240 1.240 248,181 -0.05(-3.88%)
Dec 16, 2025 1.270 1.390 1.270 1.290 388,518 +0.06(+4.88%)
Dec 15, 2025 1.290 1.290 1.230 1.230 290,094 -0.02(-1.60%)
Dec 12, 2025 1.300 1.300 1.250 1.250 317,173 -0.05(-3.85%)
Dec 11, 2025 1.350 1.350 1.270 1.300 297,183 -0.02(-1.52%)
Dec 10, 2025 1.370 1.400 1.283 1.320 271,421 -0.05(-3.65%)
Dec 09, 2025 1.470 1.490 1.330 1.370 475,608 -0.06(-4.20%)
Dec 08, 2025 1.250 1.490 1.230 1.430 1,088,625 +0.20(+16.26%)
Dec 05, 2025 1.240 1.280 1.230 1.230 337,431 +0.01(+0.82%)
Dec 04, 2025 1.110 1.250 1.100 1.220 328,677 +0.11(+9.91%)
Dec 03, 2025 1.090 1.110 1.070 1.110 250,125 +0.02(+1.83%)
Dec 02, 2025 1.140 1.190 1.090 1.090 391,534 -0.03(-2.68%)
Dec 01, 2025 1.220 1.245 1.100 1.120 493,105 -0.10(-8.20%)
Nov 28, 2025 1.250 1.270 1.200 1.220 92,557 -0.04(-3.17%)
Nov 26, 2025 1.170 1.280 1.170 1.260 211,166 +0.09(+7.69%)
Nov 25, 2025 1.200 1.250 1.160 1.170 205,393 -0.07(-5.65%)
Nov 24, 2025 1.290 1.290 1.210 1.240 216,127 -0.03(-2.36%)
Nov 21, 2025 1.280 1.290 1.220 1.270 197,869 +0.03(+2.42%)
Nov 20, 2025 1.420 1.470 1.240 1.240 450,197 -0.17(-12.06%)
Nov 19, 2025 1.400 1.560 1.380 1.410 449,249 +0.03(+2.17%)
Nov 18, 2025 1.440 1.550 1.370 1.380 357,742 -0.08(-5.48%)
Nov 17, 2025 1.500 1.530 1.425 1.460 304,825 +0.04(+2.82%)
Nov 14, 2025 1.300 1.520 1.300 1.420 448,205 +0.07(+5.19%)
Nov 13, 2025 1.460 1.510 1.350 1.350 273,296 -0.15(-10.00%)
Nov 12, 2025 1.600 1.601 1.470 1.500 370,972 -0.09(-5.66%)
Nov 11, 2025 1.610 1.676 1.550 1.590 399,525 -0.09(-5.36%)
Nov 10, 2025 1.890 2.030 1.650 1.680 707,817 -0.16(-8.70%)
Nov 07, 2025 1.850 1.920 1.760 1.840 300,227 -0.06(-3.16%)
Nov 06, 2025 2.080 2.110 1.860 1.900 516,667 -0.07(-3.55%)
Nov 05, 2025 1.940 2.230 1.940 1.970 788,753 +0.06(+3.14%)
Nov 04, 2025 2.040 2.200 1.812 1.910 678,605 -0.12(-5.91%)
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.