enVVeno Medical Corporation (NVNO)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 4.9650 | 5.2200 | 4.9200 | 4.9200 | 4.9200 | 35,500 |
| May 10, 2024 | 4.9700 | 5.0980 | 4.9300 | 5.0000 | 5.0000 | 75,500 |
| May 09, 2024 | 5.1100 | 5.1550 | 4.9600 | 4.9700 | 4.9700 | 36,600 |
| May 08, 2024 | 5.0600 | 5.2090 | 5.0600 | 5.1000 | 5.1000 | 14,900 |
| May 07, 2024 | 5.1600 | 5.3000 | 5.0500 | 5.0600 | 5.0600 | 51,600 |
| May 06, 2024 | 5.0500 | 5.2490 | 5.0500 | 5.0900 | 5.0900 | 37,800 |
| May 03, 2024 | 5.1500 | 5.1800 | 5.0300 | 5.0500 | 5.0500 | 22,000 |
| May 02, 2024 | 5.2300 | 5.2300 | 5.0000 | 5.0600 | 5.0600 | 43,000 |
| May 01, 2024 | 5.2750 | 5.3300 | 5.1200 | 5.1300 | 5.1300 | 15,800 |
| Apr 30, 2024 | 5.2600 | 5.3620 | 5.1200 | 5.3000 | 5.3000 | 14,800 |
| Apr 29, 2024 | 5.1900 | 5.3500 | 5.0700 | 5.2200 | 5.2200 | 22,200 |
| Apr 26, 2024 | 5.3200 | 5.3200 | 5.1100 | 5.1800 | 5.1800 | 46,900 |
| Apr 25, 2024 | 5.1660 | 5.2800 | 4.9300 | 5.2300 | 5.2300 | 79,300 |
| Apr 24, 2024 | 5.6000 | 5.6000 | 5.0300 | 5.2200 | 5.2200 | 104,700 |
| Apr 23, 2024 | 4.8200 | 5.5600 | 4.7900 | 5.5000 | 5.5000 | 139,400 |
| Apr 22, 2024 | 4.7000 | 4.9100 | 4.6400 | 4.9100 | 4.9100 | 71,600 |
| Apr 19, 2024 | 4.8550 | 4.8890 | 4.5700 | 4.6200 | 4.6200 | 70,700 |
| Apr 18, 2024 | 4.8500 | 4.9300 | 4.7240 | 4.7800 | 4.7800 | 35,900 |
| Apr 17, 2024 | 4.8300 | 4.9590 | 4.7300 | 4.8000 | 4.8000 | 70,500 |
| Apr 16, 2024 | 4.8600 | 4.8600 | 4.7100 | 4.7600 | 4.7600 | 63,500 |
| Apr 15, 2024 | 5.1100 | 5.1100 | 4.8500 | 4.9200 | 4.9200 | 90,400 |
| Apr 12, 2024 | 5.1900 | 5.1900 | 4.9600 | 4.9900 | 4.9900 | 67,300 |
| Apr 11, 2024 | 5.1400 | 5.1400 | 5.0300 | 5.0700 | 5.0700 | 24,200 |
| Apr 10, 2024 | 5.0600 | 5.2000 | 5.0000 | 5.1300 | 5.1300 | 85,200 |
| Apr 09, 2024 | 5.2100 | 5.3700 | 5.0500 | 5.0600 | 5.0600 | 57,200 |
| Apr 08, 2024 | 5.1200 | 5.3100 | 5.1200 | 5.1800 | 5.1800 | 34,700 |
| Apr 05, 2024 | 5.1100 | 5.2000 | 5.0300 | 5.1300 | 5.1300 | 28,500 |
| Apr 04, 2024 | 5.2000 | 5.4600 | 5.0900 | 5.1500 | 5.1500 | 48,100 |
| Apr 03, 2024 | 5.0900 | 5.2750 | 5.0100 | 5.1300 | 5.1300 | 99,100 |
| Apr 02, 2024 | 5.2600 | 5.3000 | 4.8220 | 5.1100 | 5.1100 | 129,400 |
| Apr 01, 2024 | 5.4300 | 5.4600 | 5.2700 | 5.2700 | 5.2700 | 23,000 |
| Mar 28, 2024 | 5.2700 | 5.4900 | 5.2600 | 5.4400 | 5.4400 | 54,400 |
| Mar 27, 2024 | 5.4700 | 5.4700 | 5.2500 | 5.2800 | 5.2800 | 85,600 |
| Mar 26, 2024 | 5.5400 | 5.5400 | 5.3500 | 5.4600 | 5.4600 | 63,900 |
| Mar 25, 2024 | 5.7000 | 5.8000 | 5.3900 | 5.4900 | 5.4900 | 126,500 |
| Mar 22, 2024 | 5.8800 | 5.8800 | 5.6000 | 5.6500 | 5.6500 | 71,100 |
| Mar 21, 2024 | 5.7500 | 6.0170 | 5.7500 | 5.9700 | 5.9700 | 65,500 |
| Mar 20, 2024 | 5.6700 | 5.8200 | 5.6200 | 5.7400 | 5.7400 | 54,300 |
| Mar 19, 2024 | 5.8300 | 5.8950 | 5.6500 | 5.7000 | 5.7000 | 83,000 |
| Mar 18, 2024 | 5.9800 | 6.0000 | 5.6500 | 5.9000 | 5.9000 | 91,600 |
| Mar 15, 2024 | 5.6700 | 5.9800 | 5.6700 | 5.9500 | 5.9500 | 75,200 |
| Mar 14, 2024 | 6.2000 | 6.2550 | 5.4300 | 5.6700 | 5.6700 | 167,700 |
| Mar 13, 2024 | 6.1500 | 6.5000 | 6.1300 | 6.2900 | 6.2900 | 103,700 |
| Mar 12, 2024 | 6.3700 | 6.4500 | 5.9300 | 6.2000 | 6.2000 | 113,700 |
| Mar 11, 2024 | 6.3000 | 6.5000 | 6.0610 | 6.4800 | 6.4800 | 144,200 |
| Mar 08, 2024 | 5.9600 | 6.5000 | 5.8500 | 6.3100 | 6.3100 | 173,000 |
| Mar 07, 2024 | 6.0700 | 6.1210 | 5.4600 | 5.8600 | 5.8600 | 383,600 |
| Mar 06, 2024 | 6.6000 | 6.8300 | 5.3200 | 5.9600 | 5.9600 | 827,200 |
| Mar 05, 2024 | 6.3600 | 6.6300 | 6.1100 | 6.4100 | 6.4100 | 238,800 |
| Mar 04, 2024 | 6.7500 | 6.7720 | 6.2700 | 6.5400 | 6.5400 | 155,800 |
| Mar 01, 2024 | 6.4900 | 6.5200 | 6.0700 | 6.4700 | 6.4700 | 207,500 |
| Feb 29, 2024 | 6.9000 | 6.9700 | 6.1700 | 6.2300 | 6.2300 | 409,200 |
| Feb 28, 2024 | 6.0500 | 6.8800 | 6.0500 | 6.6500 | 6.6500 | 376,800 |
| Feb 27, 2024 | 6.2700 | 6.4000 | 5.7000 | 6.0500 | 6.0500 | 293,900 |
| Feb 26, 2024 | 5.9500 | 6.7700 | 5.9400 | 6.2000 | 6.2000 | 414,100 |
| Feb 23, 2024 | 5.6000 | 5.9500 | 5.4100 | 5.8500 | 5.8500 | 150,100 |
| Feb 22, 2024 | 5.5000 | 5.9800 | 5.4000 | 5.5400 | 5.5400 | 148,300 |
| Feb 21, 2024 | 5.3900 | 5.6900 | 5.2000 | 5.3200 | 5.3200 | 158,700 |
| Feb 20, 2024 | 5.1500 | 5.9500 | 5.0600 | 5.5200 | 5.5200 | 436,200 |
| Feb 16, 2024 | 4.7700 | 5.1820 | 4.7700 | 5.0200 | 5.0200 | 93,200 |
| Feb 15, 2024 | 4.9600 | 4.9800 | 4.6700 | 4.9000 | 4.9000 | 57,300 |
| Feb 14, 2024 | 4.6600 | 4.9800 | 4.6100 | 4.8600 | 4.8600 | 124,000 |
| Feb 13, 2024 | 4.9000 | 4.9700 | 4.5200 | 4.5300 | 4.5300 | 114,600 |
| Feb 12, 2024 | 5.1800 | 5.2650 | 4.8100 | 4.8500 | 4.8500 | 176,800 |
| Feb 09, 2024 | 4.4000 | 5.2000 | 4.3000 | 5.1200 | 5.1200 | 143,800 |
| Feb 08, 2024 | 4.3300 | 4.4880 | 4.2000 | 4.3100 | 4.3100 | 65,100 |
| Feb 07, 2024 | 4.2640 | 4.4400 | 4.0600 | 4.4000 | 4.4000 | 53,200 |
| Feb 06, 2024 | 4.2230 | 4.2500 | 4.0600 | 4.2500 | 4.2500 | 45,400 |
| Feb 05, 2024 | 4.3600 | 4.3600 | 4.0900 | 4.1000 | 4.1000 | 47,700 |
| Feb 02, 2024 | 4.3800 | 4.3800 | 4.1100 | 4.3100 | 4.3100 | 25,500 |
| Feb 01, 2024 | 4.4100 | 4.4860 | 4.1000 | 4.3000 | 4.3000 | 46,300 |
| Jan 31, 2024 | 4.4500 | 4.6400 | 4.2500 | 4.3100 | 4.3100 | 48,900 |
| Jan 30, 2024 | 4.4000 | 4.5700 | 4.3000 | 4.5300 | 4.5300 | 273,000 |
| Jan 29, 2024 | 4.2600 | 4.4100 | 4.1300 | 4.4000 | 4.4000 | 42,400 |
| Jan 26, 2024 | 4.3400 | 4.3400 | 4.1000 | 4.2000 | 4.2000 | 37,500 |
| Jan 25, 2024 | 4.4100 | 4.4100 | 4.1200 | 4.3200 | 4.3200 | 74,600 |
| Jan 24, 2024 | 4.2100 | 4.3800 | 4.1500 | 4.1900 | 4.1900 | 45,300 |
| Jan 23, 2024 | 4.2500 | 4.2700 | 4.0100 | 4.1900 | 4.1900 | 34,400 |
| Jan 22, 2024 | 4.0900 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 50,400 |
| Jan 19, 2024 | 4.0300 | 4.0900 | 3.9000 | 4.0000 | 4.0000 | 51,400 |
| Jan 18, 2024 | 4.0900 | 4.1700 | 3.8000 | 3.9400 | 3.9400 | 68,700 |
| Jan 17, 2024 | 4.0400 | 4.1400 | 3.9900 | 4.0300 | 4.0300 | 51,100 |
| Jan 16, 2024 | 4.0300 | 4.1880 | 3.9900 | 4.0300 | 4.0300 | 55,100 |
| Jan 12, 2024 | 4.1700 | 4.2500 | 4.0000 | 4.0800 | 4.0800 | 66,200 |
| Jan 11, 2024 | 4.2200 | 4.3850 | 4.1200 | 4.1200 | 4.1200 | 79,100 |
| Jan 10, 2024 | 4.6000 | 4.6920 | 4.2400 | 4.2800 | 4.2800 | 85,500 |
| Jan 09, 2024 | 4.8120 | 4.8120 | 4.6000 | 4.6000 | 4.6000 | 37,300 |
| Jan 08, 2024 | 4.8400 | 4.9600 | 4.6500 | 4.8400 | 4.8400 | 71,900 |
| Jan 05, 2024 | 4.7200 | 4.9010 | 4.7200 | 4.8300 | 4.8300 | 51,100 |
| Jan 04, 2024 | 4.6500 | 4.8700 | 4.6200 | 4.7100 | 4.7100 | 43,900 |
| Jan 03, 2024 | 4.9600 | 5.1500 | 4.6150 | 4.7300 | 4.7300 | 95,500 |
| Jan 02, 2024 | 5.3200 | 5.3200 | 4.9100 | 5.1000 | 5.1000 | 59,500 |
| Dec 29, 2023 | 5.1900 | 5.3400 | 5.1000 | 5.1400 | 5.1400 | 68,500 |
| Dec 28, 2023 | 5.1000 | 5.4300 | 5.0000 | 5.2900 | 5.2900 | 80,300 |
| Dec 27, 2023 | 4.9900 | 5.2400 | 4.7600 | 5.0700 | 5.0700 | 93,700 |
| Dec 26, 2023 | 4.8200 | 5.0500 | 4.5700 | 4.9700 | 4.9700 | 85,100 |
| Dec 22, 2023 | 4.8200 | 5.2000 | 4.8100 | 4.9000 | 4.9000 | 106,600 |
| Dec 21, 2023 | 4.5700 | 5.0100 | 4.5700 | 4.9200 | 4.9200 | 89,400 |
| Dec 20, 2023 | 4.8200 | 5.0000 | 4.5300 | 4.5700 | 4.5700 | 59,400 |
| Dec 19, 2023 | 4.6400 | 5.1800 | 4.5000 | 4.7300 | 4.7300 | 156,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.