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)

1.420 +0.020 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 1.400 1.420 1.400 1.420 42,869 +0.02(+1.43%)
Sep 25, 2025 1.420 1.436 1.380 1.400 131,975 -0.02(-1.41%)
Sep 24, 2025 1.450 1.470 1.420 1.420 131,584 -0.02(-1.39%)
Sep 23, 2025 1.450 1.460 1.420 1.440 68,291 -0.01(-0.35%)
Sep 22, 2025 1.470 1.470 1.420 1.445 247,065 -0.02(-1.70%)
Sep 19, 2025 1.450 1.477 1.420 1.470 244,734 +0.05(+3.52%)
Sep 18, 2025 1.430 1.437 1.400 1.420 96,916 -0.02(-1.39%)
Sep 17, 2025 1.440 1.470 1.440 1.440 169,102 -0.01(-0.69%)
Sep 16, 2025 1.450 1.450 1.430 1.450 39,393 +0.00(+0.00%)
Sep 15, 2025 1.450 1.470 1.420 1.450 152,805 +0.00(+0.00%)
Sep 12, 2025 1.420 1.460 1.410 1.450 85,182 +0.02(+1.40%)
Sep 11, 2025 1.410 1.447 1.410 1.430 100,558 +0.00(+0.00%)
Sep 10, 2025 1.450 1.465 1.430 1.430 94,826 -0.03(-2.05%)
Sep 09, 2025 1.470 1.480 1.420 1.460 201,744 +0.02(+1.39%)
Sep 08, 2025 1.490 1.490 1.440 1.440 60,047 -0.05(-3.36%)
Sep 05, 2025 1.370 1.500 1.350 1.490 255,713 +0.11(+8.36%)
Sep 04, 2025 1.400 1.430 1.370 1.375 62,434 -0.05(-3.85%)
Sep 03, 2025 1.400 1.450 1.385 1.430 74,432 +0.03(+2.14%)
Sep 02, 2025 1.370 1.450 1.370 1.400 70,816 +0.01(+0.72%)
Aug 29, 2025 1.390 1.420 1.370 1.390 109,478 -0.03(-1.77%)
Aug 28, 2025 1.410 1.449 1.400 1.415 101,164 -0.00(-0.35%)
Aug 27, 2025 1.420 1.450 1.420 1.420 84,644 -0.01(-0.70%)
Aug 26, 2025 1.490 1.490 1.400 1.430 102,318 -0.05(-3.38%)
Aug 25, 2025 1.540 1.540 1.461 1.480 254,663 +0.04(+2.78%)
Aug 22, 2025 1.380 1.450 1.370 1.440 110,010 +0.07(+5.11%)
Aug 21, 2025 1.350 1.390 1.350 1.370 37,972 +0.00(+0.00%)
Aug 20, 2025 1.420 1.424 1.340 1.370 143,195 -0.07(-4.86%)
Aug 19, 2025 1.570 1.570 1.430 1.440 179,246 -0.09(-5.88%)
Aug 18, 2025 1.520 1.560 1.510 1.530 279,383 +0.03(+2.00%)
Aug 15, 2025 1.490 1.510 1.440 1.500 121,383 +0.03(+2.04%)
Aug 14, 2025 1.500 1.508 1.430 1.470 105,084 -0.03(-2.00%)
Aug 13, 2025 1.540 1.540 1.480 1.500 182,252 -0.04(-2.60%)
Aug 12, 2025 1.560 1.560 1.515 1.540 103,831 +0.00(+0.00%)
Aug 11, 2025 1.570 1.580 1.540 1.540 158,959 -0.04(-2.53%)
Aug 08, 2025 1.580 1.599 1.560 1.580 61,828 +0.00(+0.00%)
Aug 07, 2025 1.600 1.600 1.550 1.580 140,671 -0.01(-0.63%)
Aug 06, 2025 1.580 1.590 1.570 1.590 96,951 +0.01(+0.63%)
Aug 05, 2025 1.590 1.600 1.570 1.580 71,888 -0.01(-0.63%)
Aug 04, 2025 1.580 1.610 1.560 1.590 143,668 +0.01(+0.63%)
Aug 01, 2025 1.600 1.620 1.560 1.580 179,495 -0.04(-2.47%)
Jul 31, 2025 1.660 1.700 1.605 1.620 147,822 -0.06(-3.57%)
Jul 30, 2025 1.710 1.720 1.660 1.680 333,105 -0.02(-1.18%)
Jul 29, 2025 1.700 1.710 1.660 1.700 238,289 +0.00(+0.00%)
Jul 28, 2025 1.700 1.710 1.650 1.700 159,501 +0.02(+1.19%)
Jul 25, 2025 1.720 1.750 1.650 1.680 177,373 -0.03(-1.75%)
Jul 24, 2025 1.770 1.770 1.660 1.710 158,865 -0.04(-2.29%)
Jul 23, 2025 1.720 1.790 1.680 1.750 653,053 +0.05(+2.94%)
Jul 22, 2025 1.690 1.700 1.660 1.700 295,748 +0.01(+0.59%)
Jul 21, 2025 1.640 1.700 1.540 1.690 1,212,240 +0.01(+0.60%)
Jul 18, 2025 1.690 1.700 1.641 1.680 252,652 +0.04(+2.44%)
Jul 17, 2025 1.650 1.700 1.601 1.640 338,548 +0.04(+2.50%)
Jul 16, 2025 1.500 1.700 1.500 1.600 557,158 +0.14(+9.59%)
Jul 15, 2025 1.610 1.610 1.460 1.460 261,102 -0.14(-8.75%)
Jul 14, 2025 1.420 1.610 1.410 1.600 633,333 +0.21(+14.70%)
Jul 11, 2025 1.400 1.400 1.370 1.395 124,666 -0.01(-1.06%)
Jul 10, 2025 1.400 1.420 1.360 1.410 112,191 +0.01(+0.71%)
Jul 09, 2025 1.350 1.420 1.340 1.400 172,923 +0.01(+0.72%)
Jul 08, 2025 1.380 1.420 1.370 1.390 132,335 +0.01(+0.72%)
Jul 07, 2025 1.370 1.420 1.370 1.380 178,651 +0.00(+0.00%)
Jul 03, 2025 1.350 1.438 1.350 1.380 141,523 -0.01(-0.72%)
Jul 02, 2025 1.350 1.410 1.340 1.390 140,705 -0.01(-0.71%)
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 following
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.