enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
3.370
-0.240 (-6.65%)
Nov 20, 2024, 4:00 PM EST - Market closed
enVVeno Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.61 | 3.67 | 3.32 | 3.37 | 3.37 | -6.65% | 316,257 |
| Nov 19, 2024 | 3.40 | 3.75 | 3.33 | 3.61 | 3.61 | 9.06% | 331,553 |
| Nov 18, 2024 | 3.30 | 3.42 | 3.28 | 3.31 | 3.31 | 0.91% | 88,556 |
| Nov 15, 2024 | 3.43 | 3.43 | 3.24 | 3.28 | 3.28 | -3.81% | 67,157 |
| Nov 14, 2024 | 3.41 | 3.43 | 3.35 | 3.41 | 3.41 | 0.29% | 43,841 |
| Nov 13, 2024 | 3.48 | 3.51 | 3.36 | 3.40 | 3.40 | -2.58% | 44,567 |
| Nov 12, 2024 | 3.60 | 3.63 | 3.43 | 3.49 | 3.49 | -4.25% | 84,942 |
| Nov 11, 2024 | 3.59 | 3.68 | 3.53 | 3.65 | 3.65 | 3.85% | 176,300 |
| Nov 8, 2024 | 3.52 | 3.58 | 3.42 | 3.51 | 3.51 | - | 100,528 |
| Nov 7, 2024 | 3.43 | 3.67 | 3.37 | 3.51 | 3.51 | 2.33% | 147,162 |
| Nov 6, 2024 | 3.44 | 3.44 | 3.37 | 3.43 | 3.43 | 0.29% | 125,993 |
| Nov 5, 2024 | 3.39 | 3.43 | 3.35 | 3.42 | 3.42 | 0.88% | 108,270 |
| Nov 4, 2024 | 3.30 | 3.44 | 3.30 | 3.39 | 3.39 | 1.19% | 63,545 |
| Nov 1, 2024 | 3.41 | 3.43 | 3.29 | 3.35 | 3.35 | -0.59% | 75,755 |
| Oct 31, 2024 | 3.27 | 3.41 | 3.25 | 3.37 | 3.37 | 1.81% | 92,455 |
| Oct 30, 2024 | 3.43 | 3.47 | 3.31 | 3.31 | 3.31 | -4.06% | 80,988 |
| Oct 29, 2024 | 3.38 | 3.48 | 3.38 | 3.45 | 3.45 | -0.29% | 44,021 |
| Oct 28, 2024 | 3.41 | 3.51 | 3.37 | 3.46 | 3.46 | 4.22% | 253,289 |
| Oct 25, 2024 | 3.45 | 3.48 | 3.28 | 3.32 | 3.32 | -3.49% | 55,118 |
| Oct 24, 2024 | 3.32 | 3.45 | 3.30 | 3.44 | 3.44 | 3.93% | 48,529 |
| Oct 23, 2024 | 3.44 | 3.46 | 3.30 | 3.31 | 3.31 | -4.34% | 114,083 |
| Oct 22, 2024 | 3.38 | 3.46 | 3.35 | 3.46 | 3.46 | 2.67% | 54,793 |
| Oct 21, 2024 | 3.38 | 3.46 | 3.33 | 3.37 | 3.37 | 1.20% | 146,480 |
| Oct 18, 2024 | 3.33 | 3.40 | 3.29 | 3.33 | 3.33 | 1.52% | 59,693 |
| Oct 17, 2024 | 3.39 | 3.39 | 3.26 | 3.28 | 3.28 | -3.53% | 59,738 |
| Oct 16, 2024 | 3.26 | 3.40 | 3.15 | 3.40 | 3.40 | 7.26% | 132,937 |
| Oct 15, 2024 | 3.16 | 3.26 | 3.10 | 3.17 | 3.17 | -0.31% | 152,968 |
| Oct 14, 2024 | 3.28 | 3.32 | 3.13 | 3.18 | 3.18 | -1.24% | 81,559 |
| Oct 11, 2024 | 3.09 | 3.31 | 3.09 | 3.22 | 3.22 | 3.21% | 120,901 |
| Oct 10, 2024 | 3.03 | 3.15 | 3.01 | 3.12 | 3.12 | 2.30% | 102,930 |
| Oct 9, 2024 | 3.08 | 3.12 | 3.02 | 3.05 | 3.05 | -0.97% | 118,695 |
| Oct 8, 2024 | 3.18 | 3.22 | 3.04 | 3.08 | 3.08 | -3.75% | 156,771 |
| Oct 7, 2024 | 3.27 | 3.27 | 3.12 | 3.20 | 3.20 | -0.93% | 109,821 |
| Oct 4, 2024 | 3.21 | 3.31 | 3.19 | 3.23 | 3.23 | 1.57% | 76,187 |
| Oct 3, 2024 | 3.18 | 3.37 | 3.17 | 3.18 | 3.18 | -0.63% | 163,079 |
| Oct 2, 2024 | 3.25 | 3.29 | 3.06 | 3.20 | 3.20 | - | 326,142 |
| Oct 1, 2024 | 3.51 | 3.51 | 3.17 | 3.20 | 3.20 | -4.76% | 275,676 |
| Sep 30, 2024 | 3.38 | 3.53 | 3.30 | 3.36 | 3.36 | 3.70% | 535,700 |
| Sep 27, 2024 | 3.69 | 3.69 | 3.24 | 3.24 | 3.24 | -28.00% | 2,367,650 |
| Sep 26, 2024 | 4.54 | 4.63 | 4.40 | 4.50 | 4.50 | -1.75% | 149,519 |
| Sep 25, 2024 | 4.55 | 4.58 | 4.37 | 4.58 | 4.58 | 1.78% | 37,724 |
| Sep 24, 2024 | 4.56 | 4.61 | 4.42 | 4.50 | 4.50 | -0.88% | 36,268 |
| Sep 23, 2024 | 4.87 | 4.94 | 4.51 | 4.54 | 4.54 | -4.42% | 61,443 |
| Sep 20, 2024 | 5.10 | 5.12 | 4.68 | 4.75 | 4.75 | -7.05% | 188,607 |
| Sep 19, 2024 | 5.20 | 5.28 | 5.05 | 5.11 | 5.11 | 0.20% | 39,232 |
| Sep 18, 2024 | 5.31 | 5.38 | 5.10 | 5.10 | 5.10 | -4.14% | 70,700 |
| Sep 17, 2024 | 5.51 | 5.51 | 5.25 | 5.32 | 5.32 | -2.21% | 22,757 |
| Sep 16, 2024 | 5.46 | 5.46 | 5.21 | 5.44 | 5.44 | 1.12% | 24,680 |
| Sep 13, 2024 | 5.23 | 5.70 | 5.23 | 5.38 | 5.38 | 2.48% | 50,778 |
| Sep 12, 2024 | 5.26 | 5.35 | 5.20 | 5.25 | 5.25 | 0.38% | 15,303 |
| Sep 11, 2024 | 5.31 | 5.42 | 5.21 | 5.23 | 5.23 | -1.32% | 12,657 |
| Sep 10, 2024 | 5.53 | 5.61 | 5.20 | 5.30 | 5.30 | -2.93% | 102,110 |
| Sep 9, 2024 | 5.14 | 5.63 | 5.14 | 5.46 | 5.46 | 5.20% | 77,368 |
| Sep 6, 2024 | 5.13 | 5.32 | 5.13 | 5.19 | 5.19 | 0.58% | 8,583 |
| Sep 5, 2024 | 5.19 | 5.29 | 5.05 | 5.16 | 5.16 | -1.53% | 12,525 |
| Sep 4, 2024 | 5.22 | 5.36 | 5.14 | 5.24 | 5.24 | -1.13% | 10,068 |
| Sep 3, 2024 | 5.25 | 5.30 | 5.10 | 5.30 | 5.30 | 0.76% | 15,465 |
| Aug 30, 2024 | 5.31 | 5.33 | 5.22 | 5.26 | 5.26 | -0.75% | 8,972 |
| Aug 29, 2024 | 5.41 | 5.46 | 5.21 | 5.30 | 5.30 | -0.19% | 19,655 |
| Aug 28, 2024 | 5.52 | 5.59 | 5.31 | 5.31 | 5.31 | -3.45% | 28,096 |
| Aug 27, 2024 | 5.52 | 5.62 | 5.50 | 5.50 | 5.50 | -0.36% | 16,953 |
| Aug 26, 2024 | 5.43 | 5.61 | 5.38 | 5.52 | 5.52 | 0.18% | 39,947 |
| Aug 23, 2024 | 5.46 | 5.64 | 5.42 | 5.51 | 5.51 | 2.23% | 49,590 |
| Aug 22, 2024 | 5.37 | 5.44 | 5.18 | 5.39 | 5.39 | 1.70% | 32,432 |
| Aug 21, 2024 | 5.31 | 5.41 | 5.18 | 5.30 | 5.30 | -0.93% | 129,271 |
| Aug 20, 2024 | 5.24 | 5.43 | 5.18 | 5.35 | 5.35 | -1.47% | 42,799 |
| Aug 19, 2024 | 5.25 | 5.49 | 5.17 | 5.43 | 5.43 | 3.23% | 26,065 |
| Aug 16, 2024 | 5.38 | 5.51 | 5.22 | 5.26 | 5.26 | -3.31% | 23,112 |
| Aug 15, 2024 | 5.24 | 5.55 | 5.06 | 5.44 | 5.44 | 4.41% | 214,041 |
| Aug 14, 2024 | 4.98 | 5.81 | 4.98 | 5.21 | 5.21 | 4.20% | 137,337 |
| Aug 13, 2024 | 5.08 | 5.09 | 4.96 | 5.00 | 5.00 | - | 18,866 |
| Aug 12, 2024 | 5.06 | 5.11 | 4.92 | 5.00 | 5.00 | -0.20% | 18,612 |
| Aug 9, 2024 | 5.08 | 5.16 | 4.91 | 5.01 | 5.01 | -1.76% | 14,914 |
| Aug 8, 2024 | 5.16 | 5.16 | 4.95 | 5.10 | 5.10 | 2.62% | 27,673 |
| Aug 7, 2024 | 5.20 | 5.33 | 4.91 | 4.97 | 4.97 | -4.42% | 30,062 |
| Aug 6, 2024 | 5.14 | 5.36 | 5.02 | 5.20 | 5.20 | 2.97% | 36,776 |
| Aug 5, 2024 | 5.00 | 5.16 | 4.62 | 5.05 | 5.05 | -2.13% | 129,846 |
| Aug 2, 2024 | 5.26 | 5.37 | 5.15 | 5.16 | 5.16 | -3.19% | 24,018 |
| Aug 1, 2024 | 5.36 | 5.47 | 5.25 | 5.33 | 5.33 | -0.93% | 31,087 |
| Jul 31, 2024 | 5.38 | 5.47 | 5.27 | 5.38 | 5.38 | - | 22,137 |
| Jul 30, 2024 | 5.51 | 5.66 | 5.32 | 5.38 | 5.38 | -2.18% | 36,089 |
| Jul 29, 2024 | 5.56 | 5.92 | 5.46 | 5.50 | 5.50 | -4.35% | 37,965 |
| Jul 26, 2024 | 5.51 | 5.76 | 5.51 | 5.75 | 5.75 | 4.55% | 34,674 |
| Jul 25, 2024 | 5.48 | 5.74 | 5.48 | 5.50 | 5.50 | -0.36% | 14,404 |
| Jul 24, 2024 | 5.70 | 5.70 | 5.38 | 5.52 | 5.52 | -2.99% | 42,883 |
| Jul 23, 2024 | 5.62 | 5.78 | 5.61 | 5.69 | 5.69 | -0.18% | 19,674 |
| Jul 22, 2024 | 5.70 | 5.83 | 5.62 | 5.70 | 5.70 | 0.71% | 43,365 |
| Jul 19, 2024 | 5.77 | 5.78 | 5.60 | 5.66 | 5.66 | -1.74% | 28,597 |
| Jul 18, 2024 | 5.96 | 6.13 | 5.76 | 5.76 | 5.76 | -3.19% | 74,910 |
| Jul 17, 2024 | 6.02 | 6.03 | 5.56 | 5.95 | 5.95 | -1.82% | 40,192 |
| Jul 16, 2024 | 6.31 | 6.48 | 6.03 | 6.06 | 6.06 | -2.10% | 78,334 |
| Jul 15, 2024 | 6.09 | 6.46 | 5.86 | 6.19 | 6.19 | 3.34% | 80,493 |
| Jul 12, 2024 | 5.97 | 6.10 | 5.86 | 5.99 | 5.99 | 0.67% | 49,281 |
| Jul 11, 2024 | 5.90 | 6.10 | 5.83 | 5.95 | 5.95 | 1.88% | 76,406 |
| Jul 10, 2024 | 5.21 | 5.84 | 5.07 | 5.84 | 5.84 | 13.84% | 121,275 |
| Jul 9, 2024 | 4.95 | 5.27 | 4.95 | 5.13 | 5.13 | 3.01% | 37,205 |
| Jul 8, 2024 | 5.21 | 5.30 | 4.98 | 4.98 | 4.98 | -4.41% | 64,928 |
| Jul 5, 2024 | 5.05 | 5.21 | 5.05 | 5.21 | 5.21 | 3.17% | 16,361 |
| Jul 3, 2024 | 5.13 | 5.19 | 5.05 | 5.05 | 5.05 | -0.39% | 24,527 |
| Jul 2, 2024 | 5.18 | 5.26 | 4.81 | 5.07 | 5.07 | -0.98% | 53,120 |