enVVeno Medical Corporation - Common Stock (NVNO)

11.01
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 13th, 8:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For enVVeno Medical Corporation - Common Stock (NVNO)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202611.6812.4010.4611.01140,78711.01
3/11/202611.7812.5011.7812.335,54512.33
3/10/202611.8212.4011.8012.024,01112.02
3/09/202611.4411.9810.2111.8310,68811.83
3/06/202612.0912.0910.8411.4610,63411.46
3/05/202610.4012.8510.4012.1119,25812.11
3/04/202610.8410.9610.3710.797,55410.79
3/03/202610.1710.7810.1710.723,90810.72
3/02/202610.1610.5810.1610.193,66610.19
2/27/20269.9111.219.9110.0010,66010.00
2/26/202610.3811.429.8610.4012,18310.40
2/25/202612.2012.2010.3410.3520,46910.35
2/24/202612.0512.7011.5011.5030,81211.50
2/23/202611.7011.8511.0011.2927,76611.29
2/20/202610.2712.3210.2711.8541,65211.85
2/19/20269.9110.059.339.995,5709.99
2/18/20268.8910.218.899.618,5749.61
2/17/20269.1510.058.678.675,1128.67
2/13/20269.109.718.939.324,7219.32
2/12/20269.389.388.829.1922,3529.19
2/11/20269.179.538.779.3018,1079.30
2/10/20269.939.939.359.357,3559.35
2/09/20269.8410.429.629.90125,4129.90
2/06/20269.2510.539.1110.4216,84210.42
2/05/20269.399.529.149.358,8969.35
2/04/202610.4710.479.399.399,7789.39
2/03/202611.0411.0410.2210.238,36710.23
2/02/202612.0512.3510.8111.1122,06611.11
1/30/20269.4212.429.4211.9351,86711.93
1/29/202610.0010.719.4410.0123,60710.01
1/28/202610.5011.4010.1010.2616,61710.26
1/27/202610.5210.619.9810.2416,95910.24
1/26/202611.7412.0110.5110.5131,05910.51
1/23/202611.0012.0010.5011.6931,78611.69
1/22/202610.9011.219.8110.9266,24910.92
1/21/202611.0512.0210.2110.9262,83910.92
1/20/202611.8412.7910.7511.6569,67911.65
1/16/20260.300.370.300.341,486,24611.97
1/15/20260.340.350.310.312,067,14710.97
1/14/20260.330.380.330.36498,13912.64
1/13/20260.330.350.330.33253,73911.69
1/12/20260.380.380.330.34259,85411.76
1/09/20260.340.390.330.36394,35812.60
1/08/20260.350.370.340.34203,00912.04
1/07/20260.360.370.350.36163,36612.72
1/06/20260.380.390.360.37254,86212.95
1/05/20260.360.380.350.37618,94913.05
1/02/20260.330.360.330.35210,35712.25
12/31/20250.340.340.310.32394,16411.23
12/30/20250.330.350.320.33309,28911.68
12/29/20250.350.360.330.33426,43711.59
12/26/20250.360.370.350.36201,37912.60
12/24/20250.330.370.330.35273,18112.42
12/23/20250.320.350.320.34543,32411.97
12/22/20250.340.340.320.33567,79911.38
12/19/20250.340.380.310.321,668,94911.20
12/18/20250.340.350.330.35284,06512.14
12/17/20250.330.370.310.341,142,90412.06
12/16/20250.300.320.300.32116,34911.19
12/15/20250.330.330.300.31403,20910.99