NanoViricides Stock Price History
NYSE: NNVCHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.30-0.01 (-0.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NNVC price history at a glance
The price history for NanoViricides (NNVC) on this page begins on October 24, 2005, when the stock closed at $35.00; it most recently closed at $1.30 on October 5, 2026. The highest price in this record is $262.50, reached on March 20, 2006; the latest close is 99.5% below that peak. Across the 20 complete calendar years in the table, NNVC finished higher in 6 and lower in 14. Its best year was 2013 (+197.6%) and its worst was 2022 (-70.2%).
Over roughly 21 years the share price changed -96.3%, a -14.5% compound annual price return (excluding dividends). In the last 12 months alone, NNVC has lost 9.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $262.50
- Date of high
- Mar 20, 2006
- Low since 2005
- $0.85
- Date of low
- Feb 2, 2026
- 52-week high
- $2.23
- 52-week low
- $0.85
- Last close
- $1.30
NNVC returns
1 week
+1.56%
1 month
+25.00%
3 months
-13.91%
6 months
+32.65%
Year to date
+15.04%
1 year
-9.09%
3 years
+7.44%
5 years
-73.36%
NNVC price return, excluding dividends.
NNVC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.30 | +7.44% |
| 2025 | 1.21 | -19.33% |
| 2024 | 1.50 | +47.06% |
| 2023 | 1.02 | -8.11% |
| 2022 | 1.11 | -70.16% |
| 2021 | 3.72 | +29.62% |
| 2020 | 2.87 | -15.59% |
| 2019 | 3.40 | -37.04% |
| 2018 | 5.40 | -69.32% |
| 2017 | 17.60 | -17.76% |
| 2016 | 21.40 | -9.32% |
| 2015 | 23.60 | -56.30% |
| 2014 | 54.00 | -46.00% |
| 2013 | 100.00 | +197.62% |
| 2012 | 33.60 | -22.58% |
| 2011 | 43.40 | -57.82% |
| 2010 | 102.90 | +72.94% |
| 2009 | 59.50 | +6.25% |
| 2008 | 56.00 | +100.00% |
| 2007 | 28.00 | -45.95% |
| 2006 | 51.80 | -16.85% |
| 2005* | 62.30 | +78.00% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
NNVC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.33 | 1.40 | 1.30 | 1.30 | -0.76% | |
| 1.38 | 1.41 | 1.30 | 1.31 | -9.03% | |
| 1.43 | 1.50 | 1.40 | 1.44 | +2.86% | |
| 1.45 | 1.48 | 1.36 | 1.40 | -3.45% | |
| 1.29 | 1.50 | 1.28 | 1.45 | +13.28% | |
| 1.25 | 1.30 | 1.23 | 1.28 | +1.59% | |
| 1.30 | 1.30 | 1.25 | 1.26 | -3.08% | |
| 1.36 | 1.41 | 1.26 | 1.30 | 0.00% | |
| 1.52 | 1.56 | 1.28 | 1.30 | -13.33% | |
| 1.44 | 1.53 | 1.40 | 1.50 | +4.17% | |
| 1.44 | 1.49 | 1.43 | 1.44 | 0.00% | |
| 1.50 | 1.55 | 1.42 | 1.44 | -4.64% | |
| 1.62 | 1.64 | 1.51 | 1.51 | -1.31% | |
| 1.70 | 1.77 | 1.52 | 1.53 | -9.47% | |
| 1.50 | 1.78 | 1.49 | 1.69 | +19.01% | |
| 1.40 | 1.48 | 1.36 | 1.42 | +1.43% | |
| 1.30 | 1.42 | 1.25 | 1.40 | +16.67% | |
| 1.08 | 1.22 | 1.06 | 1.20 | +14.29% | |
| 1.07 | 1.11 | 1.00 | 1.05 | 0.00% | |
| 1.07 | 1.12 | 1.03 | 1.05 | +2.94% | |
| 1.02 | 1.04 | 1.00 | 1.02 | 0.00% | |
| 1.05 | 1.05 | 1.00 | 1.02 | -1.92% | |
| 1.08 | 1.11 | 1.03 | 1.04 | -3.70% | |
| 1.11 | 1.13 | 1.08 | 1.08 | -3.57% | |
| 1.15 | 1.17 | 1.10 | 1.12 | -2.61% | |
| 1.15 | 1.19 | 1.14 | 1.15 | -1.71% | |
| 1.24 | 1.28 | 1.16 | 1.17 | -3.31% | |
| 1.24 | 1.25 | 1.21 | 1.21 | -3.20% | |
| 1.29 | 1.33 | 1.24 | 1.25 | +0.81% | |
| 1.26 | 1.28 | 1.22 | 1.24 | -3.13% | |
| 1.27 | 1.29 | 1.26 | 1.28 | 0.00% | |
| 1.29 | 1.32 | 1.27 | 1.28 | -0.78% | |
| 1.28 | 1.33 | 1.28 | 1.29 | +1.57% | |
| 1.31 | 1.31 | 1.26 | 1.27 | -4.51% | |
| 1.33 | 1.39 | 1.31 | 1.33 | +1.53% | |
| 1.33 | 1.37 | 1.30 | 1.31 | -2.24% | |
| 1.35 | 1.39 | 1.34 | 1.34 | -0.74% | |
| 1.35 | 1.38 | 1.32 | 1.35 | -0.74% | |
| 1.35 | 1.41 | 1.35 | 1.36 | -1.45% | |
| 1.37 | 1.40 | 1.35 | 1.38 | +1.47% | |
| 1.38 | 1.40 | 1.34 | 1.36 | -0.73% | |
| 1.41 | 1.43 | 1.35 | 1.37 | +0.74% | |
| 1.39 | 1.42 | 1.34 | 1.36 | -2.86% | |
| 1.31 | 1.51 | 1.31 | 1.40 | -1.41% | |
| 1.42 | 1.45 | 1.39 | 1.42 | +1.43% | |
| 1.40 | 1.45 | 1.37 | 1.40 | -2.10% | |
| 1.51 | 1.53 | 1.43 | 1.43 | -5.92% | |
| 1.54 | 1.56 | 1.50 | 1.52 | -1.94% | |
| 1.64 | 1.67 | 1.51 | 1.55 | +1.97% | |
| 1.52 | 1.60 | 1.51 | 1.52 | -1.94% | |
| 1.53 | 1.59 | 1.53 | 1.55 | +0.65% | |
| 1.62 | 1.62 | 1.52 | 1.54 | -4.35% | |
| 1.45 | 1.65 | 1.45 | 1.61 | +4.55% | |
| 1.51 | 1.65 | 1.51 | 1.54 | +4.05% | |
| 1.50 | 1.58 | 1.47 | 1.48 | -3.27% | |
| 1.53 | 1.61 | 1.51 | 1.53 | +0.66% | |
| 1.54 | 1.60 | 1.48 | 1.52 | -5.00% | |
| 1.75 | 1.79 | 1.60 | 1.60 | -8.57% | |
| 1.79 | 1.84 | 1.70 | 1.75 | 0.00% | |
| 1.72 | 1.79 | 1.67 | 1.75 | -1.13% | |
| 1.72 | 1.85 | 1.63 | 1.77 | +2.91% | |
| 1.77 | 1.80 | 1.69 | 1.72 | -2.82% | |
| 1.64 | 1.83 | 1.56 | 1.77 | +7.27% | |
| 1.52 | 1.68 | 1.52 | 1.65 | +9.27% | |
| 1.61 | 1.63 | 1.47 | 1.51 | -6.21% | |
| 1.57 | 1.68 | 1.53 | 1.61 | +3.87% | |
| 1.45 | 1.56 | 1.45 | 1.55 | +5.44% | |
| 1.55 | 1.58 | 1.46 | 1.47 | -2.00% | |
| 1.32 | 1.55 | 1.31 | 1.50 | +12.78% | |
| 1.37 | 1.40 | 1.30 | 1.33 | -1.48% | |
| 1.38 | 1.40 | 1.33 | 1.35 | -2.17% | |
| 1.39 | 1.42 | 1.30 | 1.38 | +0.73% | |
| 1.37 | 1.42 | 1.34 | 1.37 | +2.24% | |
| 1.28 | 1.34 | 1.27 | 1.34 | +3.08% | |
| 1.38 | 1.38 | 1.28 | 1.30 | -4.41% | |
| 1.33 | 1.37 | 1.29 | 1.36 | +3.82% | |
| 1.29 | 1.37 | 1.26 | 1.31 | -0.76% | |
| 1.40 | 1.45 | 1.32 | 1.32 | -5.71% | |
| 1.37 | 1.42 | 1.34 | 1.40 | +4.48% | |
| 1.35 | 1.40 | 1.31 | 1.34 | -1.47% | |
| 1.43 | 1.43 | 1.30 | 1.36 | -3.55% | |
| 1.28 | 1.44 | 1.28 | 1.41 | +15.57% | |
| 1.36 | 1.38 | 1.22 | 1.22 | -10.95% | |
| 1.34 | 1.38 | 1.32 | 1.37 | +2.24% | |
| 1.24 | 1.43 | 1.24 | 1.34 | -4.29% | |
| 1.42 | 1.49 | 1.35 | 1.40 | -2.10% | |
| 1.41 | 1.48 | 1.40 | 1.43 | +3.62% | |
| 1.50 | 1.54 | 1.36 | 1.38 | -8.00% | |
| 1.53 | 1.53 | 1.47 | 1.50 | -0.66% | |
| 1.59 | 1.59 | 1.51 | 1.51 | -5.03% | |
| 1.62 | 1.65 | 1.56 | 1.59 | -5.36% | |
| 1.74 | 1.75 | 1.60 | 1.68 | -5.62% | |
| 1.83 | 1.86 | 1.68 | 1.78 | -4.30% | |
| 1.70 | 1.93 | 1.63 | 1.86 | +6.29% | |
| 1.65 | 1.89 | 1.60 | 1.75 | +15.89% | |
| 1.59 | 1.64 | 1.50 | 1.51 | -7.93% | |
| 1.54 | 1.65 | 1.53 | 1.64 | +5.81% | |
| 1.57 | 1.59 | 1.44 | 1.55 | -4.32% | |
| 1.60 | 1.70 | 1.51 | 1.62 | +1.89% | |
| 1.55 | 1.60 | 1.43 | 1.59 | +5.30% | |
| 1.48 | 1.53 | 1.44 | 1.51 | +2.03% | |
| 1.57 | 1.59 | 1.48 | 1.48 | -14.94% | |
| 1.73 | 1.87 | 1.63 | 1.74 | +1.16% | |
| 1.52 | 1.75 | 1.52 | 1.72 | +14.67% | |
| 1.48 | 1.51 | 1.42 | 1.50 | +0.67% | |
| 1.61 | 1.65 | 1.46 | 1.49 | -3.87% | |
| 1.44 | 1.55 | 1.40 | 1.55 | +9.15% | |
| 1.45 | 1.46 | 1.37 | 1.42 | -2.74% | |
| 1.50 | 1.58 | 1.43 | 1.46 | 0.00% | |
| 1.54 | 1.57 | 1.39 | 1.46 | -2.67% | |
| 1.33 | 1.56 | 1.30 | 1.50 | +15.38% | |
| 1.24 | 1.33 | 1.21 | 1.30 | +4.84% | |
| 1.23 | 1.25 | 1.19 | 1.24 | +1.64% | |
| 1.22 | 1.22 | 1.16 | 1.22 | +0.83% | |
| 1.25 | 1.28 | 1.13 | 1.21 | -3.20% | |
| 1.24 | 1.26 | 1.15 | 1.25 | -0.79% | |
| 1.30 | 1.31 | 1.23 | 1.26 | -3.08% | |
| 1.33 | 1.34 | 1.26 | 1.30 | -2.99% | |
| 1.31 | 1.34 | 1.27 | 1.34 | +6.35% | |
| 1.28 | 1.29 | 1.20 | 1.26 | -1.56% | |
| 1.49 | 1.49 | 1.26 | 1.28 | -6.57% | |
| 1.18 | 1.38 | 1.16 | 1.37 | +18.10% | |
| 1.17 | 1.20 | 1.12 | 1.16 | -0.85% | |
| 1.05 | 1.18 | 1.05 | 1.17 | +12.50% | |
| 1.05 | 1.07 | 1.03 | 1.04 | 0.00% | |
| 0.98 | 1.05 | 0.98 | 1.04 | +6.12% | |
| 1.04 | 1.09 | 0.98 | 0.98 | -7.55% | |
| 1.11 | 1.11 | 1.01 | 1.06 | -3.64% | |
| 1.15 | 1.15 | 1.08 | 1.10 | +1.85% | |
| 1.03 | 1.10 | 1.02 | 1.08 | +6.93% | |
| 0.96 | 1.04 | 0.96 | 1.01 | +8.60% | |
| 0.94 | 0.94 | 0.91 | 0.93 | -2.11% | |
| 0.95 | 0.97 | 0.92 | 0.95 | +4.40% | |
| 0.92 | 0.95 | 0.90 | 0.91 | +4.60% | |
| 0.92 | 0.92 | 0.87 | 0.87 | -4.40% | |
| 0.96 | 0.96 | 0.90 | 0.91 | -5.21% | |
| 0.94 | 0.98 | 0.92 | 0.96 | +1.05% | |
| 0.95 | 0.98 | 0.93 | 0.95 | 0.00% | |
| 1.00 | 1.01 | 0.94 | 0.95 | -3.06% | |
| 1.01 | 1.02 | 0.98 | 0.98 | -4.85% | |
| 1.03 | 1.07 | 1.00 | 1.03 | -1.90% | |
| 1.11 | 1.11 | 1.00 | 1.05 | -6.25% | |
| 1.13 | 1.17 | 1.11 | 1.12 | -0.88% | |
| 1.12 | 1.16 | 1.11 | 1.13 | -0.88% | |
| 1.20 | 1.22 | 1.11 | 1.14 | -3.39% | |
| 1.16 | 1.18 | 1.08 | 1.18 | +1.72% | |
| 1.19 | 1.27 | 1.13 | 1.16 | +0.87% | |
| 0.99 | 1.15 | 0.98 | 1.15 | +18.56% | |
| 0.99 | 1.00 | 0.95 | 0.97 | -1.02% | |
| 0.95 | 1.03 | 0.91 | 0.98 | +2.08% | |
| 0.91 | 0.97 | 0.91 | 0.96 | +3.23% | |
| 0.96 | 0.97 | 0.91 | 0.93 | -3.12% | |
| 0.93 | 0.97 | 0.93 | 0.96 | +2.13% | |
| 0.94 | 0.97 | 0.93 | 0.94 | -3.09% | |
| 1.00 | 1.00 | 0.93 | 0.97 | -7.62% | |
| 0.99 | 1.05 | 0.99 | 1.05 | +5.00% | |
| 1.02 | 1.02 | 0.98 | 1.00 | -2.91% | |
| 1.03 | 1.04 | 0.99 | 1.03 | -0.96% | |
| 1.00 | 1.05 | 0.99 | 1.04 | +2.97% | |
| 1.00 | 1.04 | 0.98 | 1.01 | -0.98% | |
| 1.01 | 1.06 | 1.00 | 1.02 | +0.99% | |
| 1.07 | 1.07 | 0.98 | 1.01 | -2.88% | |
| 1.02 | 1.07 | 0.96 | 1.04 | +0.97% | |
| 1.02 | 1.03 | 0.96 | 1.03 | +3.00% | |
| 0.93 | 1.02 | 0.93 | 1.00 | +7.53% | |
| 0.99 | 1.05 | 0.93 | 0.93 | -7.92% | |
| 1.02 | 1.02 | 0.94 | 1.01 | 0.00% | |
| 0.98 | 1.02 | 0.95 | 1.01 | +7.45% | |
| 0.93 | 0.98 | 0.89 | 0.94 | +6.82% | |
| 0.89 | 0.93 | 0.88 | 0.88 | +3.53% | |
| 0.90 | 0.95 | 0.85 | 0.85 | -5.56% | |
| 0.96 | 0.96 | 0.86 | 0.90 | -6.25% | |
| 0.98 | 0.99 | 0.95 | 0.96 | -2.04% | |
| 0.97 | 1.01 | 0.95 | 0.98 | +1.03% | |
| 1.00 | 1.01 | 0.96 | 0.97 | -3.00% | |
| 1.03 | 1.04 | 0.99 | 1.00 | -4.76% | |
| 1.08 | 1.08 | 1.04 | 1.05 | -2.78% | |
| 1.12 | 1.13 | 1.05 | 1.08 | -2.70% | |
| 1.14 | 1.16 | 1.11 | 1.11 | -3.48% | |
| 1.15 | 1.16 | 1.13 | 1.15 | 0.00% | |
| 1.19 | 1.19 | 1.14 | 1.15 | -2.54% | |
| 1.16 | 1.21 | 1.16 | 1.18 | +4.42% | |
| 1.17 | 1.18 | 1.13 | 1.13 | -4.24% | |
| 1.15 | 1.20 | 1.14 | 1.18 | +4.42% | |
| 1.17 | 1.17 | 1.12 | 1.13 | -1.74% | |
| 1.20 | 1.22 | 1.13 | 1.15 | -4.17% | |
| 1.17 | 1.24 | 1.16 | 1.20 | +6.19% | |
| 1.15 | 1.16 | 1.11 | 1.13 | +0.89% | |
| 1.21 | 1.23 | 1.12 | 1.12 | -7.44% | |
| 1.22 | 1.23 | 1.18 | 1.21 | -2.42% | |
| 1.27 | 1.27 | 1.22 | 1.24 | -3.13% | |
| 1.29 | 1.31 | 1.26 | 1.28 | -1.54% | |
| 1.22 | 1.31 | 1.18 | 1.30 | +7.44% | |
| 1.15 | 1.24 | 1.14 | 1.21 | +7.08% | |
| 1.12 | 1.13 | 1.10 | 1.13 | +2.73% | |
| 1.14 | 1.16 | 1.10 | 1.10 | -1.79% | |
| 1.17 | 1.19 | 1.12 | 1.12 | -5.88% | |
| 1.17 | 1.20 | 1.15 | 1.19 | 0.00% | |
| 1.20 | 1.22 | 1.17 | 1.19 | -0.83% | |
| 1.25 | 1.27 | 1.20 | 1.20 | -4.00% | |
| 1.25 | 1.28 | 1.22 | 1.25 | +0.81% | |
| 1.20 | 1.31 | 1.20 | 1.24 | +2.48% | |
| 1.27 | 1.30 | 1.21 | 1.21 | -2.42% | |
| 1.35 | 1.35 | 1.24 | 1.24 | -3.88% | |
| 1.27 | 1.39 | 1.27 | 1.29 | +4.88% | |
| 1.29 | 1.29 | 1.23 | 1.23 | -1.60% | |
| 1.30 | 1.30 | 1.25 | 1.25 | -3.85% | |
| 1.35 | 1.35 | 1.27 | 1.30 | -1.52% | |
| 1.37 | 1.40 | 1.28 | 1.32 | -3.65% | |
| 1.47 | 1.49 | 1.33 | 1.37 | -4.20% | |
| 1.25 | 1.49 | 1.23 | 1.43 | +16.26% | |
| 1.24 | 1.28 | 1.23 | 1.23 | +0.82% | |
| 1.11 | 1.25 | 1.10 | 1.22 | +9.91% | |
| 1.09 | 1.11 | 1.07 | 1.11 | +1.83% | |
| 1.14 | 1.19 | 1.09 | 1.09 | -2.68% | |
| 1.22 | 1.25 | 1.10 | 1.12 | -8.20% | |
| 1.25 | 1.27 | 1.20 | 1.22 | -3.17% | |
| 1.17 | 1.28 | 1.17 | 1.26 | +7.69% | |
| 1.20 | 1.25 | 1.16 | 1.17 | -5.65% | |
| 1.29 | 1.29 | 1.21 | 1.24 | -2.36% | |
| 1.28 | 1.29 | 1.22 | 1.27 | +2.42% | |
| 1.42 | 1.47 | 1.24 | 1.24 | -12.06% | |
| 1.40 | 1.56 | 1.38 | 1.41 | +2.17% | |
| 1.44 | 1.55 | 1.37 | 1.38 | -5.48% | |
| 1.50 | 1.53 | 1.43 | 1.46 | +2.82% | |
| 1.30 | 1.52 | 1.30 | 1.42 | +5.19% | |
| 1.46 | 1.51 | 1.35 | 1.35 | -10.00% | |
| 1.60 | 1.60 | 1.47 | 1.50 | -5.66% | |
| 1.61 | 1.68 | 1.55 | 1.59 | -5.36% | |
| 1.89 | 2.03 | 1.65 | 1.68 | -8.70% | |
| 1.85 | 1.92 | 1.76 | 1.84 | -3.16% | |
| 2.08 | 2.11 | 1.86 | 1.90 | -3.55% | |
| 1.94 | 2.23 | 1.94 | 1.97 | +3.14% | |
| 2.04 | 2.20 | 1.81 | 1.91 | -5.91% | |
| 1.65 | 2.07 | 1.65 | 2.03 | +22.29% | |
| 1.72 | 1.75 | 1.65 | 1.66 | -2.35% | |
| 1.86 | 1.87 | 1.65 | 1.70 | -8.60% | |
| 1.54 | 1.86 | 1.54 | 1.86 | +21.57% | |
| 1.63 | 1.64 | 1.51 | 1.53 | -4.97% | |
| 1.60 | 1.64 | 1.58 | 1.61 | +5.23% | |
| 1.44 | 1.56 | 1.44 | 1.53 | +6.99% | |
| 1.43 | 1.44 | 1.41 | 1.43 | -0.69% | |
| 1.48 | 1.50 | 1.40 | 1.44 | -2.70% | |
| 1.54 | 1.54 | 1.43 | 1.48 | -2.63% | |
| 1.54 | 1.57 | 1.45 | 1.52 | +1.33% | |
| 1.47 | 1.63 | 1.45 | 1.50 | +3.45% | |
| 1.48 | 1.49 | 1.40 | 1.45 | +0.69% | |
| 1.34 | 1.46 | 1.32 | 1.44 | +6.67% | |
| 1.33 | 1.35 | 1.30 | 1.35 | -0.74% | |
| 1.38 | 1.39 | 1.35 | 1.36 | -0.73% | |
| 1.42 | 1.43 | 1.37 | 1.37 | -4.20% | |
| 1.43 | 1.45 | 1.40 | 1.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NNVC chart for longer ranges.