enVVeno Medical Corporation - Common Stock (NVNO)
3.8300
+0.3500 (10.06%)
NASDAQ · Last Trade: Jun 8th, 10:55 AM EDT
Historical Prices For enVVeno Medical Corporation - Common Stock (NVNO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/17/2025 | 2.40 | 2.45 | 2.31 | 2.45 | 22,966 | 2.45 |
| 4/16/2025 | 2.37 | 2.40 | 2.30 | 2.38 | 60,034 | 2.38 |
| 4/15/2025 | 2.23 | 2.37 | 2.23 | 2.34 | 92,294 | 2.34 |
| 4/14/2025 | 2.25 | 2.31 | 2.20 | 2.25 | 22,789 | 2.25 |
| 4/11/2025 | 2.13 | 2.22 | 2.05 | 2.19 | 132,819 | 2.19 |
| 4/10/2025 | 2.31 | 2.33 | 2.11 | 2.12 | 67,505 | 2.12 |
| 4/09/2025 | 2.08 | 2.44 | 2.03 | 2.30 | 64,538 | 2.30 |
| 4/08/2025 | 2.35 | 2.44 | 2.12 | 2.12 | 115,436 | 2.12 |
| 4/07/2025 | 2.20 | 2.33 | 2.10 | 2.27 | 159,062 | 2.27 |
| 4/04/2025 | 2.45 | 2.77 | 2.22 | 2.29 | 332,899 | 2.29 |
| 4/03/2025 | 2.58 | 2.82 | 2.45 | 2.48 | 178,447 | 2.48 |
| 4/02/2025 | 2.54 | 2.65 | 2.50 | 2.59 | 76,471 | 2.59 |
| 4/01/2025 | 2.64 | 2.71 | 2.51 | 2.55 | 94,351 | 2.55 |
| 3/31/2025 | 2.67 | 2.71 | 2.55 | 2.63 | 129,267 | 2.63 |
| 3/28/2025 | 2.85 | 2.85 | 2.70 | 2.75 | 68,461 | 2.75 |
| 3/27/2025 | 2.86 | 2.97 | 2.79 | 2.83 | 31,717 | 2.83 |
| 3/26/2025 | 2.91 | 2.94 | 2.84 | 2.90 | 79,509 | 2.90 |
| 3/25/2025 | 2.98 | 3.03 | 2.90 | 2.94 | 35,519 | 2.94 |
| 3/24/2025 | 3.06 | 3.06 | 2.89 | 2.94 | 76,458 | 2.94 |
| 3/21/2025 | 2.89 | 3.06 | 2.83 | 2.98 | 53,363 | 2.98 |
| 3/20/2025 | 2.86 | 2.92 | 2.80 | 2.90 | 40,754 | 2.90 |
| 3/19/2025 | 2.85 | 2.94 | 2.79 | 2.86 | 90,175 | 2.86 |
| 3/18/2025 | 2.90 | 2.91 | 2.84 | 2.85 | 86,844 | 2.85 |
| 3/17/2025 | 2.97 | 3.00 | 2.88 | 2.96 | 55,081 | 2.96 |
| 3/14/2025 | 2.84 | 2.96 | 2.82 | 2.91 | 56,213 | 2.91 |
| 3/13/2025 | 2.93 | 2.97 | 2.75 | 2.79 | 55,592 | 2.79 |
| 3/12/2025 | 2.88 | 2.95 | 2.75 | 2.87 | 119,636 | 2.87 |
| 3/11/2025 | 2.70 | 2.90 | 2.70 | 2.86 | 94,698 | 2.86 |
| 3/10/2025 | 2.99 | 3.05 | 2.65 | 2.70 | 207,813 | 2.70 |