enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
4.500
-0.080 (-1.75%)
At close: Sep 26, 2024, 4:00 PM
3.850
-0.650 (-14.45%)
After-hours: Sep 26, 2024, 6:22 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 5.27 | 5.34 | 5.08 | 5.12 | 5.12 | -2.48% | 40,938 |
| Jun 28, 2024 | 5.21 | 5.25 | 4.93 | 5.25 | 5.25 | 1.55% | 85,581 |
| Jun 27, 2024 | 5.01 | 5.22 | 5.01 | 5.17 | 5.17 | 0.39% | 38,674 |
| Jun 26, 2024 | 5.11 | 5.20 | 4.95 | 5.15 | 5.15 | -0.96% | 54,607 |
| Jun 25, 2024 | 5.42 | 5.46 | 4.99 | 5.20 | 5.20 | -2.62% | 67,988 |
| Jun 24, 2024 | 4.99 | 5.69 | 4.79 | 5.34 | 5.34 | 6.80% | 196,179 |
| Jun 21, 2024 | 4.61 | 5.00 | 4.29 | 5.00 | 5.00 | 7.07% | 2,511,192 |
| Jun 20, 2024 | 4.66 | 4.81 | 4.65 | 4.67 | 4.67 | -0.64% | 65,043 |
| Jun 18, 2024 | 4.80 | 4.89 | 4.70 | 4.70 | 4.70 | -3.89% | 30,222 |
| Jun 17, 2024 | 4.73 | 4.90 | 4.70 | 4.89 | 4.89 | 2.52% | 24,800 |
| Jun 14, 2024 | 4.70 | 4.80 | 4.61 | 4.77 | 4.77 | 1.06% | 26,664 |
| Jun 13, 2024 | 4.74 | 4.81 | 4.71 | 4.72 | 4.72 | -1.46% | 16,228 |
| Jun 12, 2024 | 4.78 | 4.85 | 4.70 | 4.79 | 4.79 | 0.63% | 27,953 |
| Jun 11, 2024 | 4.69 | 4.76 | 4.65 | 4.76 | 4.76 | 1.28% | 12,626 |
| Jun 10, 2024 | 4.68 | 4.78 | 4.66 | 4.70 | 4.70 | 0.43% | 16,737 |
| Jun 7, 2024 | 4.88 | 4.88 | 4.68 | 4.68 | 4.68 | -4.29% | 23,201 |
| Jun 6, 2024 | 4.70 | 4.89 | 4.63 | 4.89 | 4.89 | 2.95% | 60,062 |
| Jun 5, 2024 | 4.86 | 4.87 | 4.64 | 4.75 | 4.75 | 0.42% | 26,147 |
| Jun 4, 2024 | 4.79 | 4.79 | 4.62 | 4.73 | 4.73 | -0.63% | 27,247 |
| Jun 3, 2024 | 4.86 | 4.91 | 4.68 | 4.76 | 4.76 | -0.21% | 66,259 |
| May 31, 2024 | 4.89 | 5.01 | 4.77 | 4.77 | 4.77 | -1.04% | 59,043 |
| May 30, 2024 | 4.95 | 4.95 | 4.81 | 4.82 | 4.82 | -2.43% | 43,422 |
| May 29, 2024 | 4.90 | 5.10 | 4.82 | 4.94 | 4.94 | -0.40% | 40,109 |
| May 28, 2024 | 4.81 | 4.98 | 4.81 | 4.96 | 4.96 | -1.00% | 46,120 |
| May 24, 2024 | 4.92 | 5.01 | 4.80 | 5.01 | 5.01 | 1.62% | 40,263 |
| May 23, 2024 | 4.95 | 5.06 | 4.80 | 4.93 | 4.93 | -0.40% | 52,882 |
| May 22, 2024 | 4.90 | 4.99 | 4.88 | 4.95 | 4.95 | 0.81% | 51,943 |
| May 21, 2024 | 5.00 | 5.01 | 4.90 | 4.91 | 4.91 | -1.80% | 45,328 |
| May 20, 2024 | 5.01 | 5.10 | 4.93 | 5.00 | 5.00 | 0.20% | 52,612 |
| May 17, 2024 | 5.09 | 5.10 | 4.95 | 4.99 | 4.99 | 0.81% | 51,190 |
| May 16, 2024 | 4.95 | 5.07 | 4.95 | 4.95 | 4.95 | -1.00% | 18,791 |
| May 15, 2024 | 5.21 | 5.21 | 4.95 | 5.00 | 5.00 | - | 43,185 |
| May 14, 2024 | 5.00 | 5.12 | 4.93 | 5.00 | 5.00 | 1.63% | 12,451 |
| May 13, 2024 | 4.97 | 5.22 | 4.92 | 4.92 | 4.92 | -1.60% | 35,533 |
| May 10, 2024 | 4.97 | 5.10 | 4.93 | 5.00 | 5.00 | 0.60% | 75,547 |
| May 9, 2024 | 5.11 | 5.16 | 4.96 | 4.97 | 4.97 | -2.55% | 36,561 |
| May 8, 2024 | 5.06 | 5.21 | 5.06 | 5.10 | 5.10 | 0.79% | 14,908 |
| May 7, 2024 | 5.16 | 5.30 | 5.05 | 5.06 | 5.06 | -0.59% | 51,565 |
| May 6, 2024 | 5.05 | 5.25 | 5.05 | 5.09 | 5.09 | 0.79% | 37,764 |
| May 3, 2024 | 5.15 | 5.18 | 5.03 | 5.05 | 5.05 | -0.20% | 21,950 |