enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
3.830
+0.350 (10.06%)
At close: Jun 6, 2025, 4:00 PM
3.831
+0.001 (0.04%)
After-hours: Jun 6, 2025, 7:51 PM EDT

enVVeno Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.584.603.563.833.8310.06%669,367
Jun 5, 20253.643.653.453.483.48-5.43%58,846
Jun 4, 20253.533.733.453.683.686.05%84,599
Jun 3, 20253.573.613.463.473.47-1.14%42,921
Jun 2, 20253.693.693.443.513.51-2.77%34,289
May 30, 20253.703.703.563.613.61-3.73%48,763
May 29, 20253.593.793.553.753.757.14%32,524
May 28, 20253.773.813.503.503.50-5.66%90,056
May 27, 20253.453.783.423.713.7110.75%80,629
May 23, 20253.443.523.353.353.35-2.05%46,949
May 22, 20253.493.623.263.423.42-1.16%105,844
May 21, 20253.793.833.453.463.46-8.22%88,677
May 20, 20253.633.803.633.773.773.86%21,966
May 19, 20253.623.743.603.633.630.28%54,100
May 16, 20253.783.793.553.623.62-4.74%72,302
May 15, 20253.603.803.453.803.803.83%48,830
May 14, 20253.834.003.663.663.66-4.44%137,223
May 13, 20253.663.843.613.833.836.09%75,336
May 12, 20253.743.753.603.613.61-1.10%90,833
May 9, 20253.653.683.563.653.650.55%30,145
May 8, 20253.803.833.593.633.63-3.71%114,405
May 7, 20253.493.973.493.773.778.02%176,588
May 6, 20253.583.613.473.493.49-2.24%65,144
May 5, 20253.603.613.453.573.570.56%188,242
May 2, 20253.403.733.293.553.557.25%199,832
May 1, 20253.043.373.023.313.3110.33%108,728
Apr 30, 20252.893.042.843.003.001.01%31,532
Apr 29, 20252.782.982.772.972.977.22%52,283
Apr 28, 20252.732.802.692.772.771.28%42,447
Apr 25, 20252.742.772.652.742.740.18%48,934
Apr 24, 20252.692.772.612.732.732.25%23,045
Apr 23, 20252.702.792.662.672.672.30%44,984
Apr 22, 20252.432.612.372.612.617.85%46,629
Apr 21, 20252.412.452.302.422.42-1.22%35,847
Apr 17, 20252.402.452.312.452.452.94%22,966
Apr 16, 20252.372.402.302.382.381.71%60,034
Apr 15, 20252.232.372.232.342.344.23%92,294
Apr 14, 20252.252.312.202.252.252.51%22,789
Apr 11, 20252.132.222.052.192.193.30%132,819
Apr 10, 20252.312.332.112.122.12-7.83%67,506
Apr 9, 20252.082.442.032.302.308.49%64,538
Apr 8, 20252.352.442.122.122.12-6.61%115,436
Apr 7, 20252.202.332.102.272.27-0.87%159,062
Apr 4, 20252.452.772.222.292.29-7.66%332,899
Apr 3, 20252.582.822.452.482.48-4.25%178,447
Apr 2, 20252.542.652.502.592.591.57%76,476
Apr 1, 20252.642.712.512.552.55-3.04%94,352
Mar 31, 20252.672.712.552.632.63-4.36%129,367
Mar 28, 20252.852.852.702.752.75-2.83%68,461
Mar 27, 20252.862.972.792.832.83-2.41%31,717