enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
2.520
-0.110 (-4.18%)
Apr 1, 2025, 10:23 AM EDT - Market open
enVVeno Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.67 | 2.71 | 2.55 | 2.63 | 2.63 | -4.36% | 129,367 |
| Mar 28, 2025 | 2.85 | 2.85 | 2.70 | 2.75 | 2.75 | -2.83% | 68,461 |
| Mar 27, 2025 | 2.86 | 2.97 | 2.79 | 2.83 | 2.83 | -2.41% | 31,717 |
| Mar 26, 2025 | 2.91 | 2.94 | 2.84 | 2.90 | 2.90 | -1.36% | 79,509 |
| Mar 25, 2025 | 2.98 | 3.03 | 2.90 | 2.94 | 2.94 | - | 35,519 |
| Mar 24, 2025 | 3.06 | 3.06 | 2.89 | 2.94 | 2.94 | -1.34% | 76,458 |
| Mar 21, 2025 | 2.89 | 3.06 | 2.83 | 2.98 | 2.98 | 2.76% | 53,363 |
| Mar 20, 2025 | 2.86 | 2.92 | 2.80 | 2.90 | 2.90 | 1.40% | 40,754 |
| Mar 19, 2025 | 2.85 | 2.94 | 2.79 | 2.86 | 2.86 | 0.35% | 90,175 |
| Mar 18, 2025 | 2.90 | 2.92 | 2.84 | 2.85 | 2.85 | -3.72% | 86,844 |
| Mar 17, 2025 | 2.97 | 3.00 | 2.89 | 2.96 | 2.96 | 1.72% | 55,081 |
| Mar 14, 2025 | 2.84 | 2.96 | 2.82 | 2.91 | 2.91 | 4.30% | 56,213 |
| Mar 13, 2025 | 2.93 | 2.97 | 2.75 | 2.79 | 2.79 | -2.79% | 55,594 |
| Mar 12, 2025 | 2.88 | 2.95 | 2.75 | 2.87 | 2.87 | 0.35% | 119,636 |
| Mar 11, 2025 | 2.70 | 2.90 | 2.70 | 2.86 | 2.86 | 5.93% | 94,698 |
| Mar 10, 2025 | 2.99 | 3.05 | 2.65 | 2.70 | 2.70 | -12.05% | 201,137 |
| Mar 7, 2025 | 3.01 | 3.36 | 2.95 | 3.07 | 3.07 | 2.33% | 61,575 |
| Mar 6, 2025 | 3.07 | 3.09 | 2.96 | 3.00 | 3.00 | -3.07% | 34,098 |
| Mar 5, 2025 | 3.04 | 3.14 | 2.91 | 3.10 | 3.10 | 2.82% | 32,591 |
| Mar 4, 2025 | 3.00 | 3.12 | 2.79 | 3.01 | 3.01 | 0.67% | 122,248 |
| Mar 3, 2025 | 3.29 | 3.30 | 2.96 | 2.99 | 2.99 | -5.97% | 107,470 |
| Feb 28, 2025 | 2.63 | 3.57 | 2.63 | 3.18 | 3.18 | -9.92% | 239,344 |
| Feb 27, 2025 | 3.50 | 3.82 | 3.38 | 3.53 | 3.53 | - | 150,498 |
| Feb 26, 2025 | 3.48 | 3.62 | 3.44 | 3.53 | 3.53 | 1.15% | 32,087 |
| Feb 25, 2025 | 3.53 | 3.58 | 3.35 | 3.49 | 3.49 | -0.57% | 59,271 |
| Feb 24, 2025 | 3.79 | 3.80 | 3.49 | 3.51 | 3.51 | -6.90% | 34,107 |
| Feb 21, 2025 | 3.80 | 3.85 | 3.58 | 3.77 | 3.77 | -1.31% | 151,371 |
| Feb 20, 2025 | 3.60 | 3.85 | 3.48 | 3.82 | 3.82 | 6.41% | 137,736 |
| Feb 19, 2025 | 3.52 | 3.69 | 3.50 | 3.59 | 3.59 | 2.28% | 75,333 |
| Feb 18, 2025 | 3.61 | 3.64 | 3.40 | 3.51 | 3.51 | -1.40% | 61,465 |
| Feb 14, 2025 | 3.56 | 3.80 | 3.34 | 3.56 | 3.56 | 2.01% | 235,488 |
| Feb 13, 2025 | 3.31 | 3.70 | 3.30 | 3.49 | 3.49 | 5.12% | 140,282 |
| Feb 12, 2025 | 3.04 | 3.44 | 3.01 | 3.32 | 3.32 | 9.57% | 128,113 |
| Feb 11, 2025 | 3.03 | 3.11 | 2.98 | 3.03 | 3.03 | -0.66% | 93,552 |
| Feb 10, 2025 | 3.07 | 3.20 | 3.01 | 3.05 | 3.05 | -0.97% | 119,575 |
| Feb 7, 2025 | 3.13 | 3.31 | 3.04 | 3.08 | 3.08 | -0.96% | 91,496 |
| Feb 6, 2025 | 3.16 | 3.24 | 3.07 | 3.11 | 3.11 | -2.20% | 59,224 |
| Feb 5, 2025 | 3.22 | 3.37 | 3.15 | 3.18 | 3.18 | -2.45% | 78,247 |
| Feb 4, 2025 | 3.12 | 3.31 | 3.11 | 3.26 | 3.26 | -0.31% | 81,858 |
| Feb 3, 2025 | 3.19 | 3.35 | 3.19 | 3.27 | 3.27 | -0.61% | 39,563 |
| Jan 31, 2025 | 3.28 | 3.40 | 3.22 | 3.29 | 3.29 | 0.30% | 54,819 |
| Jan 30, 2025 | 3.19 | 3.31 | 3.15 | 3.28 | 3.28 | 4.13% | 55,840 |
| Jan 29, 2025 | 3.19 | 3.23 | 3.10 | 3.15 | 3.15 | -0.94% | 59,508 |
| Jan 28, 2025 | 3.24 | 3.25 | 3.14 | 3.18 | 3.18 | -2.75% | 89,592 |
| Jan 27, 2025 | 3.30 | 3.48 | 3.18 | 3.27 | 3.27 | -3.25% | 147,139 |
| Jan 24, 2025 | 3.54 | 3.68 | 3.37 | 3.38 | 3.38 | -3.15% | 98,239 |
| Jan 23, 2025 | 3.50 | 3.67 | 3.41 | 3.49 | 3.49 | -0.85% | 66,176 |
| Jan 22, 2025 | 3.47 | 3.71 | 3.43 | 3.52 | 3.52 | 0.86% | 179,732 |
| Jan 21, 2025 | 3.42 | 3.55 | 3.30 | 3.49 | 3.49 | 6.08% | 158,182 |
| Jan 17, 2025 | 3.21 | 3.47 | 3.19 | 3.29 | 3.29 | 3.46% | 49,290 |