ENvue Medical, Inc. - Common Stock (FEED)

1.2000
-0.0100 (-0.83%)
NASDAQ · Last Trade: Mar 22nd, 8:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ENvue Medical, Inc. - Common Stock (FEED)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.221.241.171.20119,1061.20
3/19/20261.331.331.051.21327,7481.21
3/18/20261.451.501.291.35161,4091.35
3/17/20261.721.791.221.47621,2251.47
3/16/20261.771.831.651.83178,6301.83
3/13/20261.841.881.781.8153,4051.81
3/12/20261.901.941.811.8864,2221.88
3/11/20261.841.921.771.90100,0651.90
3/10/20261.891.921.831.8861,5431.88
3/09/20261.932.091.801.93221,5391.93
3/06/20261.642.221.612.011,501,4172.01
3/05/20261.721.751.641.67135,0681.67
3/04/20261.761.801.631.77218,1551.77
3/03/20261.891.961.781.80219,3381.80
3/02/20261.962.001.811.98337,1041.98
2/27/20262.232.312.022.08222,2012.08
2/26/20262.392.412.202.26290,3882.26
2/25/20262.622.692.372.44414,9252.44
2/24/20262.502.772.362.64691,4012.64
2/23/20262.702.722.352.50440,8462.50
2/20/20262.723.032.712.75580,7092.75
2/19/20262.812.862.612.71400,0912.71
2/18/20262.553.072.502.88858,6262.88
2/17/20262.862.952.512.56505,1432.56
2/13/20262.812.962.712.83473,1222.83
2/12/20262.923.042.752.841,668,4102.84
2/11/20262.993.082.632.71681,2852.71
2/10/20263.263.352.802.861,497,5072.86
2/09/20263.103.783.043.256,123,3103.25
2/06/20263.023.302.902.924,933,5402.92
2/05/20263.033.402.722.872,746,5992.87
2/04/20263.323.692.643.1243,126,6893.12
2/03/20262.712.952.332.462,742,6262.46
2/02/20263.213.752.282.425,989,6172.42
1/30/20264.276.092.603.2366,957,2933.23
1/29/20262.244.832.203.84154,409,4023.84
1/28/20261.793.051.482.30272,580,1312.30
1/27/20261.021.071.021.05195,5351.05
1/26/20261.151.150.991.06265,6171.06
1/23/20261.161.181.101.10348,3451.10
1/22/20261.191.231.141.16409,5881.16
1/21/20261.241.301.141.267,805,9931.26
1/20/20261.281.311.201.23288,7641.23
1/16/20261.411.451.101.31666,9051.31
1/15/20261.541.571.411.46753,3591.46
1/14/20261.992.001.591.7022,583,0861.70
1/13/20262.282.412.102.32301,8382.32
1/12/20262.282.302.122.28273,7422.28
1/09/20262.322.422.092.315,582,9582.31
1/08/20262.363.002.132.50490,2502.50
1/07/20262.352.402.212.2567,4162.25
1/06/20262.402.422.152.2467,1162.24
1/05/20262.452.522.352.3723,3452.37
1/02/20262.462.612.232.4552,8792.45
12/31/20252.152.352.092.3125,7342.31
12/30/20252.342.342.162.1816,2582.18
12/29/20252.482.622.302.3519,7842.35
12/26/20252.812.812.502.5627,0022.56
12/24/20252.812.892.752.7813,3682.78
12/23/20253.243.242.772.8712,2242.87
12/22/20253.123.223.053.138,3883.13