enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
0.7729
-0.0160 (-2.03%)
At close: Sep 5, 2025, 4:00 PM
0.7956
+0.0227 (2.94%)
After-hours: Sep 5, 2025, 7:25 PM EDT
enVVeno Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -2.03% | 813,987 |
| Sep 4, 2025 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | 1.12% | 606,149 |
| Sep 3, 2025 | 0.84 | 0.84 | 0.77 | 0.78 | 0.78 | -3.79% | 724,676 |
| Sep 2, 2025 | 0.84 | 0.87 | 0.79 | 0.81 | 0.81 | 1.44% | 1,506,262 |
| Aug 29, 2025 | 0.88 | 0.89 | 0.77 | 0.80 | 0.80 | -8.14% | 2,076,327 |
| Aug 28, 2025 | 0.91 | 0.93 | 0.85 | 0.87 | 0.87 | -3.75% | 2,023,587 |
| Aug 27, 2025 | 0.90 | 0.96 | 0.90 | 0.90 | 0.90 | 1.19% | 1,955,393 |
| Aug 26, 2025 | 0.98 | 1.00 | 0.89 | 0.89 | 0.89 | -7.89% | 2,572,812 |
| Aug 25, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -3.00% | 2,399,013 |
| Aug 22, 2025 | 0.98 | 1.12 | 0.95 | 1.00 | 1.00 | 3.09% | 5,027,620 |
| Aug 21, 2025 | 1.08 | 1.10 | 0.90 | 0.97 | 0.97 | -17.09% | 6,928,989 |
| Aug 20, 2025 | 1.20 | 1.41 | 1.15 | 1.17 | 1.17 | -72.08% | 13,939,131 |
| Aug 19, 2025 | 5.02 | 5.07 | 3.86 | 4.19 | 4.19 | -16.12% | 613,654 |
| Aug 18, 2025 | 4.92 | 5.09 | 4.82 | 5.00 | 5.00 | 1.73% | 161,364 |
| Aug 15, 2025 | 4.51 | 4.94 | 4.45 | 4.91 | 4.91 | 9.11% | 166,391 |
| Aug 14, 2025 | 4.56 | 4.68 | 4.33 | 4.50 | 4.50 | -1.75% | 282,988 |
| Aug 13, 2025 | 4.51 | 4.69 | 4.47 | 4.58 | 4.58 | - | 121,727 |
| Aug 12, 2025 | 4.65 | 4.76 | 4.47 | 4.58 | 4.58 | 1.33% | 85,846 |
| Aug 11, 2025 | 4.68 | 4.82 | 4.52 | 4.52 | 4.52 | -2.59% | 65,600 |
| Aug 8, 2025 | 4.81 | 4.87 | 4.50 | 4.64 | 4.64 | -2.11% | 253,181 |
| Aug 7, 2025 | 5.01 | 5.13 | 4.71 | 4.74 | 4.74 | -5.01% | 181,784 |
| Aug 6, 2025 | 4.89 | 5.13 | 4.73 | 4.99 | 4.99 | 2.25% | 130,670 |
| Aug 5, 2025 | 4.80 | 4.95 | 4.71 | 4.88 | 4.88 | 0.83% | 71,845 |
| Aug 4, 2025 | 4.90 | 5.00 | 4.71 | 4.84 | 4.84 | -0.62% | 157,707 |
| Aug 1, 2025 | 4.56 | 4.89 | 4.49 | 4.87 | 4.87 | 5.64% | 123,684 |
| Jul 31, 2025 | 4.94 | 5.07 | 4.61 | 4.61 | 4.61 | -4.75% | 159,081 |
| Jul 30, 2025 | 5.05 | 5.11 | 4.79 | 4.84 | 4.84 | -1.02% | 46,464 |
| Jul 29, 2025 | 5.22 | 5.26 | 4.86 | 4.89 | 4.89 | -5.42% | 82,599 |
| Jul 28, 2025 | 5.00 | 5.27 | 4.90 | 5.17 | 5.17 | 4.23% | 147,337 |
| Jul 25, 2025 | 5.10 | 5.10 | 4.65 | 4.96 | 4.96 | -1.20% | 188,465 |
| Jul 24, 2025 | 5.02 | 5.13 | 4.88 | 5.02 | 5.02 | -0.99% | 130,921 |
| Jul 23, 2025 | 4.90 | 5.10 | 4.77 | 5.07 | 5.07 | 4.75% | 77,927 |
| Jul 22, 2025 | 5.04 | 5.04 | 4.72 | 4.84 | 4.84 | -2.81% | 138,459 |
| Jul 21, 2025 | 5.07 | 5.22 | 4.95 | 4.98 | 4.98 | 0.20% | 120,140 |
| 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 |