enVVeno Medical Corporation - Common Stock (NVNO)
10.00
-0.20 (-1.96%)
NASDAQ· Last Trade: Jun 21st, 5:01 AM EDT
Historical Prices For enVVeno Medical Corporation - Common Stock (NVNO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 10.60 | 10.60 | 10.00 | 10.00 | 14,289 | 10.00 |
| 6/17/2026 | 10.14 | 10.40 | 10.00 | 10.20 | 8,365 | 10.20 |
| 6/16/2026 | 9.69 | 10.64 | 9.69 | 10.54 | 8,267 | 10.54 |
| 6/15/2026 | 10.22 | 10.99 | 9.98 | 10.00 | 32,244 | 10.00 |
| 6/12/2026 | 9.73 | 10.43 | 9.73 | 10.00 | 2,732 | 10.00 |
| 6/11/2026 | 10.30 | 10.54 | 9.85 | 10.23 | 5,203 | 10.23 |
| 6/10/2026 | 10.20 | 10.27 | 10.00 | 10.27 | 4,728 | 10.27 |
| 6/09/2026 | 10.27 | 10.27 | 10.00 | 10.00 | 1,853 | 10.00 |
| 6/05/2026 | 10.75 | 0.00 | 10.75 | 10.21 | 957 | 10.21 |
| 6/04/2026 | 10.59 | 10.75 | 10.55 | 10.75 | 7,255 | 10.75 |
| 6/03/2026 | 10.91 | 11.01 | 10.67 | 10.71 | 8,163 | 10.71 |
| 6/02/2026 | 10.77 | 10.99 | 10.54 | 10.75 | 4,717 | 10.75 |
| 6/01/2026 | 11.28 | 11.28 | 10.50 | 10.67 | 14,283 | 10.67 |
| 5/29/2026 | 11.01 | 11.33 | 11.01 | 11.33 | 5,764 | 11.33 |
| 5/28/2026 | 11.02 | 11.19 | 11.02 | 11.10 | 15,135 | 11.10 |
| 5/27/2026 | 10.58 | 11.25 | 10.51 | 11.13 | 14,242 | 11.13 |
| 5/26/2026 | 10.90 | 11.30 | 10.90 | 11.25 | 10,127 | 11.25 |
| 5/22/2026 | 11.08 | 11.12 | 9.76 | 10.96 | 11,505 | 10.96 |
| 5/21/2026 | 10.42 | 10.97 | 9.88 | 10.90 | 13,452 | 10.90 |
| 5/20/2026 | 9.97 | 10.95 | 9.74 | 10.95 | 8,414 | 10.95 |
| 5/19/2026 | 10.00 | 10.20 | 9.73 | 10.15 | 10,428 | 10.15 |
| 5/18/2026 | 9.81 | 9.97 | 9.66 | 9.83 | 18,121 | 9.83 |
| 5/15/2026 | 10.00 | 10.00 | 10.00 | 9.81 | 12,557 | 9.81 |
| 5/14/2026 | 9.51 | 10.31 | 9.51 | 10.30 | 14,315 | 10.30 |
| 5/13/2026 | 9.50 | 9.75 | 9.40 | 9.45 | 12,818 | 9.45 |
| 5/12/2026 | 9.57 | 10.00 | 9.01 | 9.32 | 16,745 | 9.32 |
| 5/11/2026 | 9.90 | 9.90 | 9.36 | 9.88 | 14,374 | 9.88 |
| 5/08/2026 | 10.25 | 10.25 | 9.92 | 9.94 | 6,010 | 9.94 |
| 5/07/2026 | 10.17 | 10.32 | 10.17 | 10.22 | 4,138 | 10.22 |
| 5/06/2026 | 10.90 | 10.90 | 10.04 | 10.07 | 9,987 | 10.07 |
| 5/05/2026 | 10.80 | 10.80 | 10.38 | 10.38 | 1,958 | 10.38 |
| 5/04/2026 | 10.81 | 10.99 | 10.31 | 10.68 | 10,196 | 10.68 |
| 5/01/2026 | 11.37 | 11.37 | 9.88 | 10.50 | 19,366 | 10.50 |
| 4/30/2026 | 10.79 | 10.80 | 10.01 | 10.44 | 14,522 | 10.44 |
| 4/29/2026 | 11.55 | 12.02 | 10.20 | 10.71 | 76,853 | 10.71 |
| 4/28/2026 | 11.43 | 12.50 | 11.43 | 12.01 | 13,491 | 12.01 |
| 4/27/2026 | 12.54 | 12.54 | 11.92 | 11.92 | 3,117 | 11.92 |
| 4/24/2026 | 12.95 | 13.00 | 12.95 | 13.00 | 4,742 | 13.00 |
| 4/23/2026 | 12.80 | 13.00 | 12.50 | 12.95 | 13,737 | 12.95 |
| 4/22/2026 | 12.90 | 12.90 | 12.60 | 12.60 | 1,632 | 12.60 |
| 4/21/2026 | 12.50 | 13.44 | 12.18 | 12.91 | 6,471 | 12.91 |
| 4/20/2026 | 11.70 | 12.08 | 11.20 | 12.08 | 14,484 | 12.08 |
| 4/17/2026 | 11.40 | 12.00 | 11.40 | 11.70 | 6,124 | 11.70 |
| 4/16/2026 | 11.38 | 11.46 | 11.15 | 11.46 | 5,560 | 11.46 |
| 4/15/2026 | 10.94 | 11.28 | 10.94 | 11.28 | 1,047 | 11.28 |
| 4/14/2026 | 10.73 | 11.20 | 10.73 | 11.00 | 4,948 | 11.00 |
| 4/10/2026 | 11.05 | 0.00 | 11.05 | 11.05 | 613 | 11.05 |
| 4/09/2026 | 10.80 | 11.36 | 10.79 | 11.05 | 4,280 | 11.05 |
| 4/08/2026 | 10.40 | 10.96 | 10.40 | 10.95 | 2,780 | 10.95 |
| 4/07/2026 | 10.61 | 10.85 | 10.29 | 10.33 | 12,754 | 10.33 |
| 4/06/2026 | 10.30 | 11.46 | 10.29 | 10.53 | 41,226 | 10.53 |
| 4/02/2026 | 10.01 | 10.55 | 10.01 | 10.53 | 2,497 | 10.53 |
| 4/01/2026 | 10.48 | 10.51 | 10.15 | 10.30 | 2,740 | 10.30 |
| 3/31/2026 | 9.96 | 10.43 | 9.79 | 10.13 | 6,182 | 10.13 |
| 3/30/2026 | 10.25 | 10.97 | 9.98 | 10.15 | 6,300 | 10.15 |
| 3/27/2026 | 10.40 | 10.95 | 10.08 | 10.59 | 8,606 | 10.59 |
| 3/26/2026 | 10.84 | 11.05 | 10.50 | 10.51 | 8,973 | 10.51 |
| 3/25/2026 | 10.89 | 11.53 | 10.75 | 10.98 | 11,521 | 10.98 |
| 3/24/2026 | 10.87 | 10.96 | 10.60 | 10.66 | 8,371 | 10.66 |
| 3/23/2026 | 11.99 | 11.99 | 9.91 | 10.51 | 34,901 | 10.51 |