enVVeno Medical Corporation NVNO
NASDAQ · United States · Health Technology
$8.10-0.23 (-2.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.10 | +0.75% | $8.11 | $8.78 | $7.70 | 24.30K |
| 2026-10-01 | $8.04 | +3.08% | $8.82 | $9.41 | $8.01 | 25.20K |
| 2026-09-30 | $7.80 | -9.57% | $8.53 | $9.00 | $7.80 | 122.40K |
| 2026-09-29 | $8.63 | -2.10% | $8.74 | $8.74 | $8.62 | 2.10K |
| 2026-09-28 | $8.81 | +1.61% | $8.81 | $8.81 | $8.81 | 1.00K |
| 2026-09-25 | $8.67 | -4.62% | $8.67 | $8.67 | $8.67 | 400 |
| 2026-09-24 | $9.09 | +1.45% | $8.61 | $9.09 | $8.61 | 700 |
| 2026-09-23 | $8.96 | -1.54% | $8.85 | $8.96 | $8.66 | 4.50K |
| 2026-09-22 | $9.10 | +0.55% | $8.91 | $9.11 | $8.86 | 10.00K |
| 2026-09-21 | $9.05 | +0.84% | $8.84 | $9.16 | $8.59 | 25.10K |
| 2026-09-18 | $8.98 | +2.07% | $8.95 | $9.15 | $8.65 | 7.90K |
| 2026-09-17 | $8.79 | -2.84% | $9.19 | $9.44 | $8.78 | 4.50K |
| 2026-09-16 | $9.05 | -2.90% | $9.42 | $9.44 | $7.01 | 39.30K |
| 2026-09-15 | $9.32 | -0.64% | $9.60 | $9.60 | $9.07 | 30.00K |
| 2026-09-14 | $9.38 | -10.58% | $10.24 | $10.32 | $9.28 | 90.90K |
| 2026-09-11 | $10.49 | -5.67% | $11.49 | $11.65 | $9.97 | 55.60K |
| 2026-09-10 | $11.12 | +0.18% | $11.38 | $11.68 | $11.10 | 60.90K |
| 2026-09-09 | $11.10 | -3.39% | $11.41 | $11.82 | $10.85 | 94.40K |
| 2026-09-08 | $11.49 | +0.45% | $11.31 | $11.62 | $11.16 | 4.20K |
| 2026-09-04 | $11.44 | +3.05% | $11.05 | $11.44 | $11.05 | 2.10K |
| 2026-09-03 | $11.10 | -1.77% | $11.42 | $11.42 | $11.00 | 2.40K |
| 2026-09-02 | $11.30 | +2.91% | $11.44 | $11.55 | $11.21 | 4.80K |
| 2026-09-01 | $10.98 | -4.27% | $11.36 | $11.36 | $10.53 | 42.20K |
| 2026-08-31 | $11.47 | +6.70% | $10.51 | $11.47 | $10.26 | 24.90K |
| 2026-08-28 | $10.75 | -4.36% | $10.80 | $10.80 | $10.66 | 3.20K |
| 2026-08-27 | $11.24 | -1.99% | $11.53 | $11.94 | $11.20 | 6.90K |
| 2026-08-26 | $11.47 | +6.19% | $11.30 | $11.95 | $10.81 | 17.30K |
| 2026-08-25 | $10.80 | +4.35% | $10.70 | $11.17 | $10.34 | 3.90K |
| 2026-08-24 | $10.35 | +0.58% | $10.59 | $11.41 | $10.30 | 20.30K |
| 2026-08-21 | $10.29 | -0.96% | $10.78 | $11.15 | $10.13 | 21.20K |
| 2026-08-20 | $10.39 | -0.86% | $10.44 | $11.59 | $10.17 | 26.90K |
| 2026-08-19 | $10.48 | -5.03% | $11.25 | $11.25 | $10.48 | 28.50K |
| 2026-08-18 | $11.03 | -6.48% | $12.00 | $12.49 | $10.73 | 25.20K |
| 2026-08-17 | $11.80 | +7.37% | $11.09 | $12.31 | $10.15 | 7.80K |
| 2026-08-14 | $10.99 | +1.24% | $10.80 | $10.99 | $10.71 | 1.40K |
| 2026-08-13 | $10.85 | -1.23% | $10.85 | $10.85 | $10.85 | 700 |
| 2026-08-12 | $10.99 | -1.21% | $10.70 | $10.99 | $10.70 | 3.30K |
| 2026-08-11 | $11.13 | +9.61% | $10.55 | $11.28 | $10.15 | 19.10K |
| 2026-08-10 | $10.15 | -4.37% | $10.69 | $11.02 | $10.15 | 17.40K |
| 2026-08-07 | $10.61 | +4.57% | $11.15 | $11.15 | $10.61 | 2.10K |
| 2026-08-06 | $10.15 | -8.31% | $10.87 | $11.21 | $9.77 | 134.50K |
| 2026-08-05 | $11.07 | -0.72% | $11.07 | $11.07 | $11.07 | 1.50K |
| 2026-08-04 | $11.15 | +4.21% | $10.82 | $11.55 | $10.82 | 14.50K |
| 2026-08-03 | $10.70 | +0.94% | $10.69 | $10.70 | $10.48 | 3.50K |
| 2026-07-31 | $10.60 | -0.24% | $10.60 | $10.60 | $10.60 | 2.30K |
| 2026-07-30 | $10.63 | +2.17% | $10.70 | $10.70 | $10.30 | 2.40K |
| 2026-07-29 | $10.40 | 0.00% | $10.60 | $10.80 | $10.38 | 3.20K |
| 2026-07-28 | $10.40 | -2.53% | $10.13 | $10.40 | $10.13 | 2.50K |
| 2026-07-27 | $10.67 | +2.69% | $9.90 | $10.67 | $9.85 | 2.80K |
| 2026-07-24 | $10.39 | +2.77% | $10.36 | $10.41 | $10.36 | 4.00K |
| 2026-07-23 | $10.11 | -0.30% | $10.42 | $10.68 | $10.11 | 12.60K |
| 2026-07-22 | $10.14 | -0.10% | $10.16 | $10.43 | $10.02 | 3.70K |
| 2026-07-21 | $10.15 | -7.98% | $10.79 | $11.19 | $9.88 | 191.40K |
| 2026-07-20 | $11.03 | +2.18% | $10.70 | $11.03 | $10.70 | 5.30K |
| 2026-07-17 | $10.80 | +5.21% | $10.26 | $11.09 | $10.26 | 4.00K |
| 2026-07-16 | $10.26 | -4.65% | $10.72 | $11.04 | $10.26 | 6.90K |
| 2026-07-15 | $10.76 | -1.28% | $10.72 | $11.18 | $10.48 | 6.20K |
| 2026-07-14 | $10.90 | -0.91% | $11.00 | $11.12 | $10.90 | 3.20K |
| 2026-07-13 | $11.00 | -3.17% | $11.36 | $12.18 | $10.75 | 152.20K |
| 2026-07-10 | $11.36 | +3.27% | $11.17 | $11.72 | $11.17 | 6.90K |
| 2026-07-09 | $11.00 | -1.08% | $11.40 | $11.40 | $11.00 | 3.10K |
| 2026-07-08 | $11.12 | +0.91% | $11.69 | $11.90 | $11.12 | 7.60K |
| 2026-07-07 | $11.02 | -0.72% | $11.23 | $11.95 | $10.51 | 19.40K |
| 2026-07-06 | $11.10 | -0.09% | $11.36 | $12.30 | $11.10 | 22.00K |
| 2026-07-02 | $11.11 | +2.59% | $10.76 | $11.25 | $10.76 | 4.80K |
| 2026-07-01 | $10.83 | +1.12% | $10.70 | $11.10 | $10.70 | 4.30K |
| 2026-06-30 | $10.71 | -3.08% | $10.93 | $11.22 | $10.60 | 7.80K |
| 2026-06-29 | $11.05 | +1.94% | $10.66 | $11.05 | $10.66 | 800 |
| 2026-06-26 | $10.84 | -1.90% | $10.63 | $11.80 | $10.63 | 9.90K |
| 2026-06-25 | $11.05 | -2.81% | $11.00 | $11.49 | $11.00 | 1.20K |
| 2026-06-24 | $11.37 | +16.14% | $10.19 | $11.37 | $10.19 | 4.30K |
| 2026-06-23 | $9.79 | -6.76% | $10.38 | $11.09 | $9.79 | 18.80K |
| 2026-06-22 | $10.50 | +5.00% | $10.23 | $10.50 | $10.10 | 5.40K |
| 2026-06-18 | $10.00 | -1.96% | $10.60 | $10.60 | $10.00 | 14.30K |
| 2026-06-17 | $10.20 | -3.23% | $10.14 | $10.40 | $10.00 | 8.40K |
| 2026-06-16 | $10.54 | +5.40% | $9.69 | $10.64 | $9.69 | 8.30K |
| 2026-06-15 | $10.00 | 0.00% | $10.22 | $10.99 | $9.98 | 32.20K |
| 2026-06-12 | $10.00 | -2.25% | $9.73 | $10.43 | $9.73 | 2.70K |
| 2026-06-11 | $10.23 | -0.39% | $10.31 | $10.54 | $9.85 | 5.20K |
| 2026-06-10 | $10.27 | +2.70% | $10.20 | $10.27 | $10.00 | 4.70K |
| 2026-06-09 | $10.00 | -2.06% | $10.27 | $10.27 | $10.00 | 1.90K |
| 2026-06-08 | $10.21 | 0.00% | $10.21 | $10.21 | $10.21 | 0 |
| 2026-06-05 | $10.21 | -5.02% | $10.69 | $10.69 | $10.21 | 3.30K |
| 2026-06-04 | $10.75 | +0.38% | $10.59 | $10.75 | $10.55 | 7.20K |
| 2026-06-03 | $10.71 | -0.38% | $10.91 | $11.01 | $10.67 | 8.10K |
| 2026-06-02 | $10.75 | +0.72% | $10.77 | $10.99 | $10.54 | 4.70K |
| 2026-06-01 | $10.67 | -5.80% | $11.28 | $11.28 | $10.50 | 14.30K |
| 2026-05-29 | $11.33 | +2.07% | $11.01 | $11.33 | $11.01 | 5.80K |
| 2026-05-28 | $11.10 | -0.31% | $11.02 | $11.19 | $11.02 | 15.10K |
| 2026-05-27 | $11.14 | -1.02% | $10.58 | $11.25 | $10.51 | 14.20K |