5 DAY PERFORMANCE
+23.62%
1 MONTH PERFORMANCE
+12.14%
3 MONTH PERFORMANCE
+6.80%
6 MONTH PERFORMANCE
-6.55%
YEAR-TO-DATE PERFORMANCE
+9.79%
1 YEAR PERFORMANCE
+38.94%
NanoViricides, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.30 | $1.23 (-5.38%) | $1.31 | $1.21 | 129,164 | $18.14 M |
| 03/11/2025 | $1.15 | $1.29 (12.17%) | $1.29 | $1.13 | 140,570 | $18.80 M |
| 03/10/2025 | $1.26 | $1.16 (-7.94%) | $1.30 | $1.13 | 145,448 | $16.90 M |
| 03/07/2025 | $1.27 | $1.27 (0%) | $1.30 | $1.19 | 250,418 | $18.51 M |
| 03/06/2025 | $1.25 | $1.32 (5.6%) | $1.34 | $1.24 | 140,911 | $19.24 M |
| 03/05/2025 | $1.22 | $1.23 (0.82%) | $1.28 | $1.19 | 182,000 | $17.92 M |
| 03/04/2025 | $1.17 | $1.21 (3.42%) | $1.23 | $1.11 | 963,405 | $17.63 M |
| 03/03/2025 | $1.28 | $1.19 (-7.03%) | $1.31 | $1.18 | 157,369 | $17.34 M |
| 02/28/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.27 | 165,031 | $19.24 M |
| 02/27/2025 | $1.33 | $1.34 (0.75%) | $1.36 | $1.28 | 99,200 | $19.53 M |
| 02/26/2025 | $1.30 | $1.31 (0.77%) | $1.34 | $1.26 | 75,143 | $19.09 M |
| 02/25/2025 | $1.45 | $1.26 (-13.1%) | $1.47 | $1.23 | 192,226 | $18.36 M |
| 02/24/2025 | $1.55 | $1.42 (-8.39%) | $1.55 | $1.40 | 317,537 | $20.69 M |
| 02/21/2025 | $1.48 | $1.50 (1.35%) | $1.55 | $1.45 | 422,900 | $21.86 M |
| 02/20/2025 | $1.42 | $1.45 (2.11%) | $1.55 | $1.40 | 493,017 | $21.13 M |
| 02/19/2025 | $1.35 | $1.37 (1.48%) | $1.38 | $1.32 | 128,700 | $19.96 M |
| 02/18/2025 | $1.38 | $1.35 (-2.17%) | $1.44 | $1.30 | 188,747 | $19.67 M |
| 02/14/2025 | $1.43 | $1.35 (-5.59%) | $1.47 | $1.33 | 263,136 | $19.67 M |
| 02/13/2025 | $1.40 | $1.29 (-7.86%) | $1.42 | $1.27 | 237,407 | $18.80 M |
| 02/12/2025 | $1.37 | $1.40 (2.19%) | $1.50 | $1.33 | 414,011 | $20.40 M |
| 02/11/2025 | $1.31 | $1.33 (1.53%) | $1.36 | $1.31 | 245,285 | $19.38 M |
| 02/10/2025 | $1.20 | $1.31 (9.17%) | $1.32 | $1.15 | 378,200 | $17.97 M |
| 02/07/2025 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.16 | 149,411 | $16.05 M |
| 02/06/2025 | $1.31 | $1.23 (-6.11%) | $1.32 | $1.21 | 138,751 | $16.87 M |
| 02/05/2025 | $1.24 | $1.30 (4.84%) | $1.35 | $1.24 | 1.13 M | $17.83 M |
| 02/04/2025 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.14 | 96,700 | $15.64 M |
| 02/03/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.12 | 154,140 | $16.05 M |
| 01/31/2025 | $1.09 | $1.20 (10.09%) | $1.25 | $1.09 | 688,939 | $16.46 M |
| 01/30/2025 | $1.07 | $1.07 (0%) | $1.08 | $1.04 | 161,069 | $14.68 M |
| 01/29/2025 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.05 | 191,203 | $14.81 M |
| 01/28/2025 | $1.09 | $1.10 (0.92%) | $1.10 | $1.03 | 267,861 | $15.09 M |
| 01/27/2025 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.07 | 475,400 | $14.81 M |
| 01/24/2025 | $1.12 | $1.11 (-0.89%) | $1.17 | $1.11 | 242,535 | $15.22 M |
| 01/23/2025 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.10 | 200,529 | $15.36 M |
| 01/22/2025 | $1.14 | $1.19 (4.39%) | $1.20 | $1.14 | 172,617 | $16.32 M |
| 01/21/2025 | $1.18 | $1.12 (-5.08%) | $1.19 | $1.09 | 261,500 | $15.36 M |
| 01/17/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.17 | 235,805 | $16.32 M |
| 01/16/2025 | $1.18 | $1.20 (1.69%) | $1.20 | $1.16 | 239,724 | $16.46 M |
| 01/15/2025 | $1.20 | $1.20 (0%) | $1.22 | $1.12 | 343,846 | $16.46 M |
| 01/14/2025 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.12 | 384,452 | $16.18 M |
| 01/13/2025 | $1.38 | $1.21 (-12.32%) | $1.38 | $1.20 | 625,748 | $16.60 M |
| 01/10/2025 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.31 | 518,555 | $18.52 M |
| 01/08/2025 | $1.51 | $1.39 (-7.95%) | $1.52 | $1.38 | 800,247 | $19.07 M |
| 01/07/2025 | $1.63 | $1.53 (-6.13%) | $1.63 | $1.48 | 1.38 M | $20.99 M |
| 01/06/2025 | $1.51 | $1.61 (6.62%) | $1.65 | $1.42 | 1.74 M | $22.08 M |
| 01/03/2025 | $1.44 | $1.50 (4.17%) | $1.50 | $1.43 | 224,600 | $20.57 M |
| 01/02/2025 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.40 | 219,032 | $19.48 M |
| 12/31/2024 | $1.49 | $1.43 (-4.03%) | $1.50 | $1.40 | 330,200 | $19.61 M |
| 12/30/2024 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.46 | 723,700 | $20.44 M |
| 12/27/2024 | $1.49 | $1.50 (0.67%) | $1.55 | $1.46 | 613,000 | $20.57 M |
| 12/26/2024 | $1.50 | $1.51 (0.67%) | $1.55 | $1.48 | 579,740 | $20.71 M |
| 12/24/2024 | $1.53 | $1.51 (-1.31%) | $1.53 | $1.44 | 284,725 | $20.71 M |
| 12/23/2024 | $1.53 | $1.53 (0%) | $1.55 | $1.50 | 732,800 | $20.99 M |
| 12/20/2024 | $1.43 | $1.49 (4.2%) | $1.53 | $1.42 | 547,900 | $20.44 M |
| 12/19/2024 | $1.54 | $1.45 (-5.84%) | $1.55 | $1.43 | 553,888 | $19.89 M |
| 12/18/2024 | $1.53 | $1.50 (-1.96%) | $1.55 | $1.47 | 1.37 M | $20.57 M |
| 12/17/2024 | $1.49 | $1.49 (0%) | $1.51 | $1.48 | 227,300 | $20.44 M |
| 12/16/2024 | $1.48 | $1.48 (0%) | $1.51 | $1.43 | 170,636 | $20.30 M |
| 12/13/2024 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.43 | 94,521 | $20.30 M |
| 12/12/2024 | $1.45 | $1.47 (1.38%) | $1.50 | $1.43 | 85,381 | $20.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
