ENvue Medical, Inc. - Common Stock (FEED)

1.2550
+0.0250 (2.03%)
NASDAQ · Last Trade: May 6th, 4:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20261.121.241.111.23184,2521.23
5/04/20261.161.201.141.1467,1051.14
5/01/20261.181.201.151.19131,8731.19
4/30/20261.151.191.111.16193,5691.16
4/29/20261.231.231.151.16114,7111.16
4/28/20261.291.311.231.25180,8511.25
4/27/20261.311.331.311.31112,0751.31
4/24/20261.311.351.301.34105,5421.34
4/23/20261.321.351.311.34151,1151.34
4/22/20261.401.421.311.35211,3251.35
4/21/20261.411.421.341.34271,7531.34
4/20/20261.551.561.461.51699,8421.51
4/17/20261.631.641.581.58228,6611.58
4/16/20261.631.691.551.60290,0311.60
4/15/20261.591.801.521.73432,7801.73
4/14/20261.631.661.571.57197,5221.57
4/13/20261.631.681.541.66159,0971.66
4/10/20261.721.751.611.66154,8361.66
4/09/20261.801.811.681.75137,9391.75
4/08/20261.821.891.801.8482,9791.84
4/07/20261.801.851.771.82124,7831.82
4/06/20261.951.971.771.82219,1041.82
4/02/20262.092.101.821.96369,1711.96
4/01/20262.332.361.982.07462,5352.07
3/31/20262.352.542.352.38443,6232.38
3/30/20262.422.672.322.46985,4152.46
3/27/20262.172.692.172.432,454,6972.43
3/26/20262.612.622.082.302,482,8342.30
3/25/20262.672.902.422.6422,015,5702.64
3/24/20262.202.531.882.26130,947,3062.26
3/23/20261.201.441.201.43200,7521.43
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