enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
3.770
-0.050 (-1.31%)
Feb 21, 2025, 4:00 PM EST - Market closed
enVVeno Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 3.21 | 3.39 | 3.15 | 3.18 | 3.18 | 0.32% | 55,780 |
| Jan 15, 2025 | 3.15 | 3.20 | 3.13 | 3.17 | 3.17 | 0.96% | 25,595 |
| Jan 14, 2025 | 3.21 | 3.26 | 3.14 | 3.14 | 3.14 | -1.57% | 71,779 |
| Jan 13, 2025 | 3.22 | 3.24 | 3.11 | 3.19 | 3.19 | -1.54% | 72,721 |
| Jan 10, 2025 | 3.32 | 3.33 | 3.18 | 3.24 | 3.24 | -3.57% | 51,394 |
| Jan 8, 2025 | 3.37 | 3.42 | 3.17 | 3.36 | 3.36 | -0.88% | 92,746 |
| Jan 7, 2025 | 3.50 | 3.59 | 3.39 | 3.39 | 3.39 | -1.45% | 85,422 |
| Jan 6, 2025 | 3.51 | 3.65 | 3.40 | 3.44 | 3.44 | 2.38% | 176,740 |
| Jan 3, 2025 | 3.30 | 3.72 | 3.23 | 3.36 | 3.36 | 9.45% | 701,667 |
| Jan 2, 2025 | 3.03 | 3.15 | 3.01 | 3.07 | 3.07 | 1.66% | 36,870 |
| Dec 31, 2024 | 3.07 | 3.15 | 2.91 | 3.02 | 3.02 | -0.33% | 211,414 |
| Dec 30, 2024 | 3.11 | 3.21 | 3.03 | 3.03 | 3.03 | -3.81% | 136,058 |
| Dec 27, 2024 | 3.12 | 3.22 | 2.90 | 3.15 | 3.15 | 2.94% | 448,893 |
| Dec 26, 2024 | 2.77 | 3.14 | 2.76 | 3.06 | 3.06 | 8.51% | 432,079 |
| Dec 24, 2024 | 2.91 | 2.95 | 2.79 | 2.82 | 2.82 | -3.09% | 109,717 |
| Dec 23, 2024 | 2.61 | 3.00 | 2.61 | 2.91 | 2.91 | 16.87% | 147,703 |
| Dec 20, 2024 | 2.63 | 2.74 | 2.45 | 2.49 | 2.49 | -1.58% | 691,785 |
| Dec 19, 2024 | 2.63 | 2.64 | 2.51 | 2.53 | 2.53 | -1.56% | 251,080 |
| Dec 18, 2024 | 2.76 | 2.80 | 2.55 | 2.57 | 2.57 | -7.89% | 194,490 |
| Dec 17, 2024 | 2.86 | 2.88 | 2.74 | 2.79 | 2.79 | -2.45% | 86,998 |
| Dec 16, 2024 | 2.85 | 2.93 | 2.75 | 2.86 | 2.86 | 0.35% | 244,136 |
| Dec 13, 2024 | 2.82 | 2.86 | 2.76 | 2.85 | 2.85 | 0.71% | 59,185 |
| Dec 12, 2024 | 3.00 | 3.00 | 2.81 | 2.83 | 2.83 | -3.41% | 73,923 |
| Dec 11, 2024 | 2.95 | 3.01 | 2.92 | 2.93 | 2.93 | -0.68% | 142,650 |
| Dec 10, 2024 | 3.01 | 3.15 | 2.90 | 2.95 | 2.95 | -2.32% | 157,027 |
| Dec 9, 2024 | 3.13 | 3.18 | 2.99 | 3.02 | 3.02 | -2.58% | 85,235 |
| Dec 6, 2024 | 3.05 | 3.14 | 2.97 | 3.10 | 3.10 | 2.31% | 49,970 |
| Dec 5, 2024 | 3.02 | 3.10 | 2.94 | 3.03 | 3.03 | 0.33% | 142,428 |
| Dec 4, 2024 | 3.05 | 3.13 | 3.01 | 3.02 | 3.02 | -0.98% | 120,153 |
| Dec 3, 2024 | 3.15 | 3.29 | 3.01 | 3.05 | 3.05 | -3.79% | 158,638 |
| Dec 2, 2024 | 3.22 | 3.22 | 3.03 | 3.17 | 3.17 | 1.93% | 138,612 |
| Nov 29, 2024 | 3.12 | 3.22 | 3.10 | 3.11 | 3.11 | -2.51% | 73,543 |
| Nov 27, 2024 | 3.30 | 3.39 | 3.10 | 3.19 | 3.19 | -0.62% | 129,549 |
| Nov 26, 2024 | 3.40 | 3.42 | 3.11 | 3.21 | 3.21 | -5.59% | 135,554 |
| Nov 25, 2024 | 3.43 | 3.44 | 3.36 | 3.40 | 3.40 | -0.29% | 100,006 |
| Nov 22, 2024 | 3.30 | 3.44 | 3.30 | 3.41 | 3.41 | 3.33% | 87,380 |
| Nov 21, 2024 | 3.37 | 3.38 | 3.23 | 3.30 | 3.30 | -2.08% | 159,437 |
| 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 |