enVVeno Medical Corporation - Common Stock (NVNO)

10.99
+0.14 (1.29%)
NASDAQ· Last Trade: Aug 16th, 3:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/14/202610.8010.9910.7110.991,49110.99
8/13/202610.8610.8610.8610.8675810.86
8/12/202610.7010.9910.7010.993,29510.99
8/11/202610.5511.2810.1511.1319,07411.13
8/10/202610.6911.0310.1510.1517,37210.15
8/07/202611.1511.1510.6110.612,10710.61
8/06/202610.8711.219.7710.15134,48510.15
8/05/202611.0711.0711.0711.071,51611.07
8/04/202610.8211.5510.8211.1514,54011.15
8/03/202610.6910.7010.4710.703,51810.70
7/31/202610.6010.6010.6010.602,33810.60
7/30/202610.7010.7010.3010.632,35610.63
7/29/202610.6010.8010.3810.403,15910.40
7/28/202610.1310.4010.1310.402,45610.40
7/27/20269.9010.679.8510.672,85310.67
7/24/202610.3610.4110.3610.393,96010.39
7/23/202610.4210.6810.1110.1112,64610.11
7/22/202610.1610.4310.0210.143,74710.14
7/21/202610.7911.199.8810.15191,47110.15
7/20/202610.7111.0310.7011.035,31611.03
7/17/202610.2611.0910.2610.794,04310.79
7/16/202610.7211.0410.2610.266,96710.26
7/15/202610.7211.1810.4710.766,23310.76
7/14/202611.0011.1210.9010.903,24110.90
7/13/202611.3612.1810.7511.00152,19711.00
7/10/202611.1711.7211.1711.366,94011.36
7/09/202611.4011.4011.0011.003,14111.00
7/08/202611.6911.9011.1211.127,57711.12
7/07/202611.2311.9510.5111.0219,42711.02
7/06/202611.3612.3011.1011.1022,01111.10
7/02/202610.7611.2510.7611.114,85011.11
7/01/202610.7011.1010.7010.834,25910.83
6/30/202610.9311.2210.6010.717,81410.71
6/29/202610.6611.0510.6611.0581611.05
6/26/202610.6311.8010.6310.849,89810.84
6/25/202611.0011.4911.0011.051,16311.05
6/24/202610.1911.3710.1911.374,36611.37
6/23/202610.3811.099.799.7918,8049.79
6/22/202610.2310.5010.1010.505,43110.50
6/18/202610.6010.6010.0010.0014,28910.00
6/17/202610.1410.4010.0010.208,36510.20
6/16/20269.6910.649.6910.548,26710.54
6/15/202610.2210.999.9810.0032,24410.00
6/12/20269.7310.439.7310.002,73210.00
6/11/202610.3010.549.8510.235,20310.23
6/10/202610.2010.2710.0010.274,72810.27
6/09/202610.2710.2710.0010.001,85310.00
6/05/202610.750.0010.7510.2195710.21
6/04/202610.5910.7510.5510.757,25510.75
6/03/202610.9111.0110.6710.718,16310.71
6/02/202610.7710.9910.5410.754,71710.75
6/01/202611.2811.2810.5010.6714,28310.67
5/29/202611.0111.3311.0111.335,76411.33
5/28/202611.0211.1911.0211.1015,13511.10
5/27/202610.5811.2510.5111.1314,24211.13
5/26/202610.9011.3010.9011.2510,12711.25
5/22/202611.0811.129.7610.9611,50510.96
5/21/202610.4210.979.8810.9013,45210.90
5/20/20269.9710.959.7410.958,41410.95
5/19/202610.0010.209.7310.1510,42810.15
5/18/20269.819.979.669.8318,1219.83