enVVeno Medical Corporation - Common Stock (NVNO)
4.9700
-0.2800 (-5.33%)
NASDAQ · Last Trade: Jul 19th, 9:25 PM EDT
Historical Prices For enVVeno Medical Corporation - Common Stock (NVNO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 5.32 | 5.51 | 4.85 | 4.97 | 360,045 | 4.97 |
| 7/17/2025 | 4.25 | 5.62 | 4.21 | 5.25 | 663,248 | 5.25 |
| 7/16/2025 | 4.15 | 4.33 | 4.15 | 4.27 | 61,294 | 4.27 |
| 7/15/2025 | 4.32 | 4.32 | 4.11 | 4.13 | 80,057 | 4.13 |
| 7/14/2025 | 4.16 | 4.38 | 4.16 | 4.29 | 131,710 | 4.29 |
| 7/11/2025 | 4.31 | 4.47 | 4.16 | 4.18 | 88,621 | 4.18 |
| 7/10/2025 | 4.35 | 4.38 | 4.22 | 4.32 | 70,147 | 4.32 |
| 7/09/2025 | 3.98 | 4.40 | 3.95 | 4.28 | 141,124 | 4.28 |
| 7/08/2025 | 3.94 | 4.01 | 3.89 | 3.96 | 39,892 | 3.96 |
| 7/07/2025 | 3.99 | 4.04 | 3.90 | 3.93 | 56,849 | 3.93 |
| 7/03/2025 | 3.96 | 4.04 | 3.91 | 3.99 | 52,620 | 3.99 |
| 7/02/2025 | 3.99 | 4.06 | 3.90 | 3.95 | 139,084 | 3.95 |
| 7/01/2025 | 3.96 | 4.04 | 3.93 | 3.98 | 21,374 | 3.98 |
| 6/30/2025 | 4.11 | 4.14 | 3.86 | 3.99 | 80,696 | 3.99 |
| 6/27/2025 | 4.19 | 4.21 | 4.00 | 4.07 | 108,284 | 4.07 |
| 6/26/2025 | 4.20 | 4.36 | 4.10 | 4.17 | 38,658 | 4.17 |
| 6/25/2025 | 4.16 | 4.31 | 4.05 | 4.22 | 110,827 | 4.22 |
| 6/24/2025 | 4.08 | 4.18 | 3.98 | 4.16 | 56,333 | 4.16 |
| 6/23/2025 | 4.00 | 4.22 | 3.86 | 4.08 | 148,693 | 4.08 |
| 6/20/2025 | 4.22 | 4.50 | 3.94 | 4.05 | 102,602 | 4.05 |
| 6/18/2025 | 4.25 | 4.31 | 4.07 | 4.13 | 128,128 | 4.13 |
| 6/17/2025 | 4.44 | 4.51 | 4.28 | 4.29 | 93,002 | 4.29 |
| 6/16/2025 | 4.38 | 4.52 | 4.24 | 4.41 | 199,326 | 4.41 |
| 6/13/2025 | 4.26 | 4.52 | 4.19 | 4.34 | 54,986 | 4.34 |
| 6/12/2025 | 4.50 | 4.51 | 4.29 | 4.39 | 149,503 | 4.39 |
| 6/11/2025 | 4.30 | 4.73 | 4.22 | 4.49 | 232,321 | 4.49 |
| 6/10/2025 | 4.46 | 4.50 | 4.13 | 4.31 | 183,197 | 4.31 |
| 6/09/2025 | 4.01 | 4.67 | 3.88 | 4.43 | 277,048 | 4.43 |
| 6/06/2025 | 3.58 | 4.60 | 3.56 | 3.83 | 669,367 | 3.83 |
| 6/05/2025 | 3.64 | 3.65 | 3.45 | 3.48 | 58,846 | 3.48 |
| 6/04/2025 | 3.53 | 3.73 | 3.45 | 3.68 | 84,599 | 3.68 |
| 6/03/2025 | 3.57 | 3.61 | 3.46 | 3.47 | 42,918 | 3.47 |
| 6/02/2025 | 3.69 | 3.69 | 3.44 | 3.51 | 34,289 | 3.51 |
| 5/30/2025 | 3.70 | 3.70 | 3.56 | 3.61 | 48,763 | 3.61 |
| 5/29/2025 | 3.59 | 3.79 | 3.55 | 3.75 | 32,524 | 3.75 |
| 5/28/2025 | 3.77 | 3.81 | 3.50 | 3.50 | 89,356 | 3.50 |
| 5/27/2025 | 3.45 | 3.78 | 3.42 | 3.71 | 79,529 | 3.71 |
| 5/23/2025 | 3.44 | 3.52 | 3.35 | 3.35 | 46,949 | 3.35 |
| 5/22/2025 | 3.49 | 3.62 | 3.26 | 3.42 | 105,844 | 3.42 |
| 5/21/2025 | 3.79 | 3.83 | 3.45 | 3.46 | 88,677 | 3.46 |
| 5/20/2025 | 3.63 | 3.80 | 3.63 | 3.77 | 21,966 | 3.77 |
| 5/19/2025 | 3.62 | 3.74 | 3.60 | 3.63 | 54,100 | 3.63 |
| 5/16/2025 | 3.78 | 3.79 | 3.55 | 3.62 | 72,302 | 3.62 |
| 5/15/2025 | 3.60 | 3.80 | 3.45 | 3.80 | 48,830 | 3.80 |
| 5/14/2025 | 3.83 | 4.00 | 3.66 | 3.66 | 137,223 | 3.66 |
| 5/13/2025 | 3.66 | 3.83 | 3.61 | 3.83 | 75,336 | 3.83 |
| 5/12/2025 | 3.74 | 3.75 | 3.60 | 3.61 | 90,833 | 3.61 |
| 5/09/2025 | 3.65 | 3.68 | 3.56 | 3.65 | 30,145 | 3.65 |
| 5/08/2025 | 3.80 | 3.83 | 3.59 | 3.63 | 114,400 | 3.63 |
| 5/07/2025 | 3.48 | 3.97 | 3.48 | 3.77 | 176,588 | 3.77 |
| 5/06/2025 | 3.58 | 3.61 | 3.47 | 3.49 | 65,039 | 3.49 |
| 5/05/2025 | 3.60 | 3.61 | 3.45 | 3.57 | 188,138 | 3.57 |
| 5/02/2025 | 3.40 | 3.73 | 3.29 | 3.55 | 199,832 | 3.55 |
| 5/01/2025 | 3.04 | 3.37 | 3.02 | 3.31 | 108,728 | 3.31 |
| 4/30/2025 | 2.89 | 3.04 | 2.83 | 3.00 | 31,532 | 3.00 |
| 4/29/2025 | 2.78 | 2.98 | 2.77 | 2.97 | 52,282 | 2.97 |
| 4/28/2025 | 2.73 | 2.80 | 2.69 | 2.77 | 42,447 | 2.77 |
| 4/25/2025 | 2.74 | 2.77 | 2.65 | 2.73 | 48,934 | 2.73 |
| 4/24/2025 | 2.69 | 2.77 | 2.60 | 2.73 | 23,045 | 2.73 |
| 4/23/2025 | 2.70 | 2.79 | 2.66 | 2.67 | 44,984 | 2.67 |
| 4/22/2025 | 2.43 | 2.61 | 2.37 | 2.61 | 46,629 | 2.61 |
| 4/21/2025 | 2.41 | 2.45 | 2.30 | 2.42 | 35,847 | 2.42 |