Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envveno Medical Corp (NQ: NVNO )

4.770 -0.050 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.270 5.490 5.260 5.440 54,439 +0.16(+3.03%)
Mar 27, 2024 5.470 5.470 5.250 5.280 85,554 -0.18(-3.30%)
Mar 26, 2024 5.540 5.540 5.350 5.460 63,924 -0.03(-0.55%)
Mar 25, 2024 5.700 5.800 5.390 5.490 126,454 -0.16(-2.83%)
Mar 22, 2024 5.880 5.880 5.600 5.650 71,123 -0.32(-5.36%)
Mar 21, 2024 5.750 6.016 5.750 5.970 65,529 +0.23(+4.01%)
Mar 20, 2024 5.670 5.820 5.620 5.740 54,325 +0.04(+0.70%)
Mar 19, 2024 5.830 5.895 5.650 5.700 83,019 -0.20(-3.39%)
Mar 18, 2024 5.980 6.000 5.650 5.900 91,636 -0.05(-0.84%)
Mar 15, 2024 5.670 5.980 5.670 5.950 75,191 +0.28(+4.94%)
Mar 14, 2024 6.200 6.255 5.430 5.670 167,695 -0.62(-9.86%)
Mar 13, 2024 6.150 6.500 6.130 6.290 103,654 +0.09(+1.45%)
Mar 12, 2024 6.370 6.450 5.930 6.200 113,720 -0.28(-4.32%)
Mar 11, 2024 6.300 6.500 6.061 6.480 143,005 +0.17(+2.69%)
Mar 08, 2024 5.960 6.500 5.850 6.310 173,050 +0.45(+7.68%)
Mar 07, 2024 6.070 6.121 5.460 5.860 382,614 -0.10(-1.68%)
Mar 06, 2024 6.600 6.830 5.320 5.960 825,635 -0.45(-7.02%)
Mar 05, 2024 6.360 6.630 6.110 6.410 238,789 -0.13(-1.99%)
Mar 04, 2024 6.750 6.772 6.270 6.540 155,145 +0.07(+1.08%)
Mar 01, 2024 6.490 6.520 6.070 6.470 207,469 +0.24(+3.85%)
Feb 29, 2024 6.900 6.970 6.170 6.230 407,708 -0.42(-6.32%)
Feb 28, 2024 6.050 6.880 6.050 6.650 375,426 +0.60(+9.92%)
Feb 27, 2024 6.270 6.400 5.700 6.050 293,926 -0.15(-2.42%)
Feb 26, 2024 5.950 6.620 5.940 6.200 414,211 +0.35(+5.98%)
Feb 23, 2024 5.600 5.950 5.410 5.850 150,229 +0.31(+5.60%)
Feb 22, 2024 5.500 5.980 5.400 5.540 148,300 +0.22(+4.14%)
Feb 21, 2024 5.390 5.690 5.200 5.320 158,683 -0.20(-3.62%)
Feb 20, 2024 5.150 5.950 5.060 5.520 435,987 +0.50(+9.96%)
Feb 16, 2024 4.770 5.182 4.770 5.020 93,224 +0.12(+2.45%)
Feb 15, 2024 4.960 4.980 4.670 4.900 57,277 +0.04(+0.82%)
Feb 14, 2024 4.660 4.980 4.610 4.860 118,969 +0.33(+7.28%)
Feb 13, 2024 4.900 4.970 4.520 4.530 114,616 -0.32(-6.60%)
Feb 12, 2024 5.180 5.265 4.810 4.850 176,791 -0.27(-5.27%)
Feb 09, 2024 4.400 5.200 4.300 5.120 143,860 +0.81(+18.79%)
Feb 08, 2024 4.330 4.488 4.200 4.310 65,122 -0.09(-2.05%)
Feb 07, 2024 4.264 4.440 4.060 4.400 53,168 +0.15(+3.53%)
Feb 06, 2024 4.220 4.250 4.060 4.250 45,420 +0.15(+3.66%)
Feb 05, 2024 4.360 4.360 4.090 4.100 47,701 -0.21(-4.87%)
Feb 02, 2024 4.380 4.380 4.110 4.310 25,477 +0.01(+0.23%)
Feb 01, 2024 4.410 4.486 4.100 4.300 46,292 -0.01(-0.23%)
Jan 31, 2024 4.450 4.640 4.250 4.310 48,917 -0.22(-4.86%)
Jan 30, 2024 4.400 4.570 4.300 4.530 272,961 +0.13(+2.95%)
Jan 29, 2024 4.260 4.410 4.130 4.400 42,399 +0.20(+4.76%)
Jan 26, 2024 4.340 4.340 4.100 4.200 37,469 -0.12(-2.78%)
Jan 25, 2024 4.410 4.410 4.120 4.320 74,570 +0.13(+3.10%)
Jan 24, 2024 4.210 4.380 4.150 4.190 45,327 +0.00(+0.00%)
Jan 23, 2024 4.250 4.270 4.010 4.190 34,416 -0.06(-1.41%)
Jan 22, 2024 4.090 4.250 4.000 4.250 50,358 +0.25(+6.25%)
Jan 19, 2024 4.030 4.090 3.900 4.000 51,415 +0.06(+1.52%)
Jan 18, 2024 4.090 4.170 3.800 3.940 68,701 -0.09(-2.23%)
Jan 17, 2024 4.040 4.140 3.990 4.030 51,103 +0.00(+0.00%)
Jan 16, 2024 4.030 4.188 3.990 4.030 55,131 -0.05(-1.23%)
Jan 12, 2024 4.170 4.250 4.000 4.080 66,170 -0.04(-0.97%)
Jan 11, 2024 4.220 4.385 4.120 4.120 79,066 -0.16(-3.74%)
Jan 10, 2024 4.600 4.692 4.240 4.280 85,665 -0.32(-6.96%)
Jan 09, 2024 4.812 4.812 4.600 4.600 36,472 -0.24(-4.96%)
Jan 08, 2024 4.840 4.960 4.650 4.840 71,900 +0.01(+0.21%)
Jan 05, 2024 4.720 4.901 4.720 4.830 51,101 +0.12(+2.55%)
Jan 04, 2024 4.650 4.870 4.620 4.710 43,891 -0.02(-0.42%)
Jan 03, 2024 4.960 5.150 4.615 4.730 95,465 -0.37(-7.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.