enVVeno Medical Corporati... (NVNO)
NASDAQ: NVNO
· Real-Time Price · USD
5.00
0.00 (0.10%)
At close: Aug 19, 2025, 9:37 AM
NVNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.92 | 5.09 | 4.82 | 5.00 | 5.00 | 1.83% | 159,863 |
| Aug 15, 2025 | 4.51 | 4.94 | 4.45 | 4.91 | 4.91 | 9.11% | 166,400 |
| Aug 14, 2025 | 4.56 | 4.68 | 4.33 | 4.50 | 4.50 | -1.75% | 283,000 |
| Aug 13, 2025 | 4.51 | 4.69 | 4.47 | 4.58 | 4.58 | 0.00% | 121,727 |
| Aug 12, 2025 | 4.65 | 4.76 | 4.47 | 4.58 | 4.58 | 1.33% | 85,846 |
| Aug 11, 2025 | 4.68 | 4.82 | 4.52 | 4.52 | 4.52 | -2.59% | 65,600 |
| Aug 8, 2025 | 4.81 | 4.87 | 4.50 | 4.64 | 4.64 | -2.11% | 253,181 |
| Aug 7, 2025 | 5.01 | 5.13 | 4.71 | 4.74 | 4.74 | -5.01% | 181,800 |
| Aug 6, 2025 | 4.89 | 5.13 | 4.73 | 4.99 | 4.99 | 2.25% | 130,700 |
| Aug 5, 2025 | 4.80 | 4.95 | 4.71 | 4.88 | 4.88 | 0.83% | 71,845 |
| Aug 4, 2025 | 4.90 | 5.00 | 4.71 | 4.84 | 4.84 | -0.62% | 157,707 |
| Aug 1, 2025 | 4.56 | 4.89 | 4.49 | 4.87 | 4.87 | 5.64% | 123,700 |
| Jul 31, 2025 | 4.94 | 5.07 | 4.61 | 4.61 | 4.61 | -4.75% | 159,100 |
| Jul 30, 2025 | 5.05 | 5.11 | 4.79 | 4.84 | 4.84 | -1.02% | 46,464 |
| Jul 29, 2025 | 5.22 | 5.26 | 4.86 | 4.89 | 4.89 | -5.42% | 82,600 |
| Jul 28, 2025 | 5.00 | 5.27 | 4.90 | 5.17 | 5.17 | 4.23% | 147,337 |
| Jul 25, 2025 | 5.10 | 5.10 | 4.65 | 4.96 | 4.96 | -1.20% | 188,500 |
| Jul 24, 2025 | 5.02 | 5.13 | 4.88 | 5.02 | 5.02 | -0.99% | 130,921 |
| Jul 23, 2025 | 4.90 | 5.10 | 4.77 | 5.07 | 5.07 | 4.75% | 77,927 |
| Jul 22, 2025 | 5.04 | 5.04 | 4.72 | 4.84 | 4.84 | -2.81% | 138,500 |