Skip to main content

Envveno Medical Corp (NQ: NVNO )

4.680 -0.210 (-4.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.260 5.362 5.120 5.300 14,792 +0.08(+1.53%)
Apr 29, 2024 5.190 5.350 5.070 5.220 22,184 +0.04(+0.77%)
Apr 26, 2024 5.320 5.320 5.110 5.180 46,926 -0.05(-0.96%)
Apr 25, 2024 5.170 5.280 4.930 5.230 79,311 +0.01(+0.19%)
Apr 24, 2024 5.600 5.600 5.030 5.220 104,723 -0.28(-5.09%)
Apr 23, 2024 4.820 5.560 4.790 5.500 139,442 +0.59(+12.02%)
Apr 22, 2024 4.700 4.910 4.640 4.910 71,626 +0.29(+6.28%)
Apr 19, 2024 4.855 4.888 4.570 4.620 70,706 -0.16(-3.35%)
Apr 18, 2024 4.850 4.930 4.724 4.780 35,906 -0.02(-0.42%)
Apr 17, 2024 4.830 4.959 4.730 4.800 70,454 +0.04(+0.84%)
Apr 16, 2024 4.860 4.860 4.710 4.760 63,549 -0.16(-3.25%)
Apr 15, 2024 5.110 5.110 4.850 4.920 90,379 -0.07(-1.40%)
Apr 12, 2024 5.190 5.190 4.960 4.990 67,342 -0.08(-1.58%)
Apr 11, 2024 5.140 5.140 5.030 5.070 24,182 -0.06(-1.17%)
Apr 10, 2024 5.060 5.200 5.000 5.130 85,227 +0.07(+1.38%)
Apr 09, 2024 5.210 5.370 5.050 5.060 57,229 -0.12(-2.32%)
Apr 08, 2024 5.120 5.310 5.120 5.180 34,739 +0.05(+0.97%)
Apr 05, 2024 5.110 5.200 5.030 5.130 28,515 -0.02(-0.39%)
Apr 04, 2024 5.200 5.460 5.090 5.150 48,141 +0.02(+0.39%)
Apr 03, 2024 5.090 5.275 5.010 5.130 99,058 +0.02(+0.39%)
Apr 02, 2024 5.260 5.300 4.822 5.110 129,383 -0.16(-3.04%)
Apr 01, 2024 5.430 5.460 5.270 5.270 23,129 -0.17(-3.13%)
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%)
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.