MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NNVC — NanoViricides Inc.
NYSE AmericanNanoViricides Inc.
$1.40
-0.05(-3.45%)
- O
- 1.45
- H
- 1.48
- L
- 1.36
- V
- 301.32K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.40
Period Return+3.7%
Period High$2.23
Period Low$0.85
Avg Daily Volume399.7K
Total Trading Days365
NNVC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.45 | $1.48 | $1.36 | $1.40 | $-0.05 | -3.45% | 301,315 | $1.40 | $1.36 $1.48 |
| Oct 5, 2026 | $1.29 | $1.50 | $1.28 | $1.45 | +$0.17 | +13.28% | 708,540 | $1.42 | $1.28 $1.50 |
| Oct 2, 2026 | $1.25 | $1.30 | $1.23 | $1.28 | +$0.02 | +1.59% | 239,613 | $1.27 | $1.23 $1.30 |
| Oct 1, 2026 | $1.30 | $1.30 | $1.25 | $1.26 | $-0.04 | -3.08% | 205,156 | $1.27 | $1.25 $1.30 |
| Sep 30, 2026 | $1.36 | $1.41 | $1.26 | $1.30 | +$0.00 | +0.00% | 426,614 | $1.29 | $1.26 $1.41 |
| Sep 29, 2026 | $1.52 | $1.56 | $1.28 | $1.30 | $-0.20 | -13.33% | 968,235 | $1.38 | $1.28 $1.56 |
| Sep 28, 2026 | $1.44 | $1.53 | $1.40 | $1.50 | +$0.06 | +4.17% | 638,591 | $1.47 | $1.40 $1.53 |
| Sep 25, 2026 | $1.44 | $1.49 | $1.43 | $1.44 | +$0.00 | +0.00% | 413,371 | $1.46 | $1.43 $1.49 |
| Sep 24, 2026 | $1.50 | $1.55 | $1.42 | $1.44 | $-0.07 | -4.64% | 465,656 | $1.46 | $1.42 $1.55 |
| Sep 23, 2026 | $1.62 | $1.64 | $1.51 | $1.51 | $-0.02 | -1.31% | 316,672 | $1.57 | $1.51 $1.64 |
| Sep 22, 2026 | $1.70 | $1.77 | $1.52 | $1.53 | $-0.16 | -9.47% | 1,289,555 | $1.66 | $1.52 $1.77 |
| Sep 21, 2026 | $1.50 | $1.78 | $1.49 | $1.69 | +$0.27 | +19.01% | 1,689,437 | $1.69 | $1.49 $1.78 |
| Sep 18, 2026 | $1.40 | $1.48 | $1.36 | $1.42 | +$0.02 | +1.43% | 696,911 | $1.42 | $1.36 $1.48 |
| Sep 17, 2026 | $1.30 | $1.42 | $1.25 | $1.40 | +$0.20 | +16.67% | 1,460,327 | $1.36 | $1.25 $1.42 |
| Sep 16, 2026 | $1.08 | $1.22 | $1.06 | $1.20 | +$0.15 | +14.29% | 1,308,971 | $1.16 | $1.06 $1.22 |
| Sep 15, 2026 | $1.07 | $1.11 | $1.00 | $1.05 | +$0.00 | +0.00% | 749,114 | $1.05 | $1.00 $1.11 |
| Sep 14, 2026 | $1.07 | $1.12 | $1.03 | $1.05 | +$0.03 | +2.94% | 650,046 | $1.06 | $1.03 $1.12 |
| Sep 11, 2026 | $1.02 | $1.04 | $1.00 | $1.02 | +$0.00 | +0.00% | 286,637 | $1.01 | $1.00 $1.04 |
| Sep 10, 2026 | $1.05 | $1.05 | $1.00 | $1.02 | $-0.02 | -1.92% | 583,317 | $1.03 | $1.00 $1.05 |
| Sep 9, 2026 | $1.08 | $1.11 | $1.03 | $1.04 | $-0.04 | -3.70% | 419,054 | $1.08 | $1.03 $1.11 |
| Sep 8, 2026 | $1.11 | $1.13 | $1.08 | $1.08 | $-0.04 | -3.57% | 265,048 | $1.11 | $1.08 $1.13 |
| Sep 4, 2026 | $1.15 | $1.17 | $1.10 | $1.12 | $-0.03 | -2.61% | 489,457 | $1.13 | $1.10 $1.17 |
| Sep 3, 2026 | $1.15 | $1.19 | $1.14 | $1.15 | $-0.02 | -1.71% | 307,013 | $1.16 | $1.14 $1.19 |
| Sep 2, 2026 | $1.24 | $1.28 | $1.16 | $1.17 | $-0.04 | -3.31% | 500,168 | $1.21 | $1.16 $1.28 |
| Sep 1, 2026 | $1.24 | $1.25 | $1.21 | $1.21 | $-0.04 | -3.20% | 204,023 | $1.23 | $1.21 $1.25 |
| Aug 31, 2026 | $1.29 | $1.33 | $1.24 | $1.25 | +$0.01 | +0.81% | 399,355 | $1.28 | $1.24 $1.33 |
| Aug 28, 2026 | $1.26 | $1.28 | $1.22 | $1.24 | $-0.04 | -3.12% | 189,219 | $1.24 | $1.22 $1.28 |
| Aug 27, 2026 | $1.27 | $1.29 | $1.26 | $1.28 | +$0.00 | +0.00% | 239,486 | $1.27 | $1.26 $1.29 |
| Aug 26, 2026 | $1.29 | $1.32 | $1.27 | $1.28 | $-0.01 | -0.78% | 180,804 | $1.29 | $1.27 $1.32 |
| Aug 25, 2026 | $1.28 | $1.33 | $1.28 | $1.29 | +$0.02 | +1.57% | 237,784 | $1.31 | $1.28 $1.33 |