enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
4.970
-0.280 (-5.33%)
At close: Jul 18, 2025, 4:00 PM
5.13
+0.16 (3.22%)
After-hours: Jul 18, 2025, 7:46 PM EDT
enVVeno Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.32 | 5.51 | 4.85 | 4.97 | 4.97 | -5.33% | 360,045 |
| Jul 17, 2025 | 4.25 | 5.62 | 4.21 | 5.25 | 5.25 | 22.95% | 666,045 |
| Jul 16, 2025 | 4.15 | 4.33 | 4.15 | 4.27 | 4.27 | 3.52% | 61,297 |
| Jul 15, 2025 | 4.32 | 4.32 | 4.11 | 4.13 | 4.13 | -3.85% | 80,557 |
| Jul 14, 2025 | 4.16 | 4.38 | 4.16 | 4.29 | 4.29 | 2.63% | 131,710 |
| Jul 11, 2025 | 4.31 | 4.47 | 4.16 | 4.18 | 4.18 | -3.24% | 88,621 |
| Jul 10, 2025 | 4.35 | 4.38 | 4.22 | 4.32 | 4.32 | 0.93% | 70,147 |
| Jul 9, 2025 | 3.98 | 4.40 | 3.95 | 4.28 | 4.28 | 8.08% | 141,124 |
| Jul 8, 2025 | 3.94 | 4.01 | 3.89 | 3.96 | 3.96 | 0.76% | 39,992 |
| Jul 7, 2025 | 3.99 | 4.04 | 3.90 | 3.93 | 3.93 | -1.50% | 56,849 |
| Jul 3, 2025 | 3.96 | 4.04 | 3.91 | 3.99 | 3.99 | 1.01% | 52,620 |
| Jul 2, 2025 | 3.99 | 4.06 | 3.90 | 3.95 | 3.95 | -0.75% | 139,084 |
| Jul 1, 2025 | 3.96 | 4.04 | 3.93 | 3.98 | 3.98 | -0.25% | 21,374 |
| Jun 30, 2025 | 4.11 | 4.14 | 3.86 | 3.99 | 3.99 | -1.97% | 80,696 |
| Jun 27, 2025 | 4.19 | 4.21 | 4.00 | 4.07 | 4.07 | -2.40% | 108,284 |
| Jun 26, 2025 | 4.20 | 4.36 | 4.10 | 4.17 | 4.17 | -1.18% | 38,658 |
| Jun 25, 2025 | 4.16 | 4.31 | 4.05 | 4.22 | 4.22 | 1.44% | 110,827 |
| Jun 24, 2025 | 4.08 | 4.18 | 3.99 | 4.16 | 4.16 | 1.96% | 56,333 |
| Jun 23, 2025 | 4.00 | 4.22 | 3.86 | 4.08 | 4.08 | 0.74% | 148,693 |
| Jun 20, 2025 | 4.22 | 4.50 | 3.94 | 4.05 | 4.05 | -1.94% | 102,602 |
| Jun 18, 2025 | 4.25 | 4.31 | 4.07 | 4.13 | 4.13 | -3.73% | 128,128 |
| Jun 17, 2025 | 4.44 | 4.51 | 4.28 | 4.29 | 4.29 | -2.72% | 93,004 |
| Jun 16, 2025 | 4.38 | 4.52 | 4.24 | 4.41 | 4.41 | 1.61% | 199,326 |
| Jun 13, 2025 | 4.26 | 4.52 | 4.19 | 4.34 | 4.34 | -1.14% | 54,986 |
| Jun 12, 2025 | 4.50 | 4.51 | 4.30 | 4.39 | 4.39 | -2.23% | 149,503 |
| Jun 11, 2025 | 4.30 | 4.73 | 4.23 | 4.49 | 4.49 | 4.18% | 232,321 |
| Jun 10, 2025 | 4.46 | 4.50 | 4.14 | 4.31 | 4.31 | -2.71% | 183,197 |
| Jun 9, 2025 | 4.01 | 4.67 | 3.88 | 4.43 | 4.43 | 15.67% | 277,048 |
| Jun 6, 2025 | 3.58 | 4.60 | 3.56 | 3.83 | 3.83 | 10.06% | 669,367 |
| Jun 5, 2025 | 3.64 | 3.65 | 3.45 | 3.48 | 3.48 | -5.43% | 58,846 |
| Jun 4, 2025 | 3.53 | 3.73 | 3.45 | 3.68 | 3.68 | 6.05% | 84,599 |
| Jun 3, 2025 | 3.57 | 3.61 | 3.46 | 3.47 | 3.47 | -1.14% | 42,921 |
| Jun 2, 2025 | 3.69 | 3.69 | 3.44 | 3.51 | 3.51 | -2.77% | 34,289 |
| May 30, 2025 | 3.70 | 3.70 | 3.56 | 3.61 | 3.61 | -3.73% | 48,763 |
| May 29, 2025 | 3.59 | 3.79 | 3.55 | 3.75 | 3.75 | 7.14% | 32,524 |
| May 28, 2025 | 3.77 | 3.81 | 3.50 | 3.50 | 3.50 | -5.66% | 90,056 |
| May 27, 2025 | 3.45 | 3.78 | 3.42 | 3.71 | 3.71 | 10.75% | 80,629 |
| May 23, 2025 | 3.44 | 3.52 | 3.35 | 3.35 | 3.35 | -2.05% | 46,949 |
| May 22, 2025 | 3.49 | 3.62 | 3.26 | 3.42 | 3.42 | -1.16% | 105,844 |
| May 21, 2025 | 3.79 | 3.83 | 3.45 | 3.46 | 3.46 | -8.22% | 88,677 |
| May 20, 2025 | 3.63 | 3.80 | 3.63 | 3.77 | 3.77 | 3.86% | 21,966 |
| May 19, 2025 | 3.62 | 3.74 | 3.60 | 3.63 | 3.63 | 0.28% | 54,100 |
| May 16, 2025 | 3.78 | 3.79 | 3.55 | 3.62 | 3.62 | -4.74% | 72,302 |
| May 15, 2025 | 3.60 | 3.80 | 3.45 | 3.80 | 3.80 | 3.83% | 48,830 |
| May 14, 2025 | 3.83 | 4.00 | 3.66 | 3.66 | 3.66 | -4.44% | 137,223 |
| May 13, 2025 | 3.66 | 3.84 | 3.61 | 3.83 | 3.83 | 6.09% | 75,336 |
| May 12, 2025 | 3.74 | 3.75 | 3.60 | 3.61 | 3.61 | -1.10% | 90,833 |
| May 9, 2025 | 3.65 | 3.68 | 3.56 | 3.65 | 3.65 | 0.55% | 30,145 |
| May 8, 2025 | 3.80 | 3.83 | 3.59 | 3.63 | 3.63 | -3.71% | 114,405 |
| May 7, 2025 | 3.49 | 3.97 | 3.49 | 3.77 | 3.77 | 8.02% | 176,588 |