enVVeno Medical Corporation - Common Stock (NVNO)

10.07
-0.31 (-2.99%)
NASDAQ · Last Trade: May 6th, 6:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202610.8010.8010.3810.381,95810.38
5/04/202610.8110.9910.3110.6810,19610.68
5/01/202611.3711.379.8810.5019,36610.50
4/30/202610.7910.8010.0110.4414,52210.44
4/29/202611.5512.0210.2010.7176,85310.71
4/28/202611.4312.5011.4312.0113,49112.01
4/27/202612.5412.5411.9211.923,11711.92
4/24/202612.9513.0012.9513.004,74213.00
4/23/202612.8013.0012.5012.9513,73712.95
4/22/202612.9012.9012.6012.601,63212.60
4/21/202612.5013.4412.1812.916,47112.91
4/20/202611.7012.0811.2012.0814,48412.08
4/17/202611.4012.0011.4011.706,12411.70
4/16/202611.3811.4611.1511.465,56011.46
4/15/202610.9411.2810.9411.281,04711.28
4/14/202610.7311.2010.7311.004,94811.00
4/10/202611.050.0011.0511.0561311.05
4/09/202610.8011.3610.7911.054,28011.05
4/08/202610.4010.9610.4010.952,78010.95
4/07/202610.6110.8510.2910.3312,75410.33
4/06/202610.3011.4610.2910.5341,22610.53
4/02/202610.0110.5510.0110.532,49710.53
4/01/202610.4810.5110.1510.302,74010.30
3/31/20269.9610.439.7910.136,18210.13
3/30/202610.2510.979.9810.156,30010.15
3/27/202610.4010.9510.0810.598,60610.59
3/26/202610.8411.0510.5010.518,97310.51
3/25/202610.8911.5310.7510.9811,52110.98
3/24/202610.8710.9610.6010.668,37110.66
3/23/202611.9911.999.9110.5134,90110.51
3/20/202612.3012.3011.0511.5618,55111.56
3/19/202611.4912.3010.4212.3014,74712.30
3/18/202611.0111.5210.4711.527,47911.52
3/17/202611.0411.0411.0011.001,87211.00
3/16/202610.6010.909.7610.7011,70010.70
3/13/202611.0111.5810.6110.6110,45710.61
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