enVVeno Medical Corporation - Common Stock (NVNO)
2.5900
+0.0400 (1.57%)
NASDAQ · Last Trade: Apr 3rd, 2:48 AM EDT
Historical Prices For enVVeno Medical Corporation - Common Stock (NVNO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/07/2025 | 3.01 | 3.36 | 2.95 | 3.07 | 61,575 | 3.07 |
| 3/06/2025 | 3.07 | 3.09 | 2.96 | 3.00 | 34,098 | 3.00 |
| 3/05/2025 | 3.04 | 3.14 | 2.91 | 3.10 | 32,590 | 3.10 |
| 3/04/2025 | 3.00 | 3.12 | 2.79 | 3.01 | 122,248 | 3.01 |
| 3/03/2025 | 3.29 | 3.30 | 2.96 | 2.99 | 107,400 | 2.99 |
| 2/28/2025 | 2.63 | 3.57 | 2.63 | 3.18 | 239,344 | 3.18 |
| 2/27/2025 | 3.50 | 3.82 | 3.38 | 3.53 | 150,498 | 3.53 |
| 2/26/2025 | 3.48 | 3.62 | 3.44 | 3.53 | 32,087 | 3.53 |
| 2/25/2025 | 3.53 | 3.58 | 3.35 | 3.49 | 59,256 | 3.49 |
| 2/24/2025 | 3.79 | 3.80 | 3.49 | 3.51 | 34,107 | 3.51 |
| 2/21/2025 | 3.80 | 3.85 | 3.58 | 3.77 | 151,371 | 3.77 |
| 2/20/2025 | 3.60 | 3.85 | 3.48 | 3.82 | 137,536 | 3.82 |
| 2/19/2025 | 3.52 | 3.69 | 3.50 | 3.59 | 75,333 | 3.59 |
| 2/18/2025 | 3.61 | 3.64 | 3.40 | 3.51 | 61,465 | 3.51 |
| 2/14/2025 | 3.56 | 3.80 | 3.34 | 3.56 | 235,488 | 3.56 |
| 2/13/2025 | 3.31 | 3.70 | 3.30 | 3.49 | 140,282 | 3.49 |
| 2/12/2025 | 3.03 | 3.44 | 3.01 | 3.32 | 128,113 | 3.32 |
| 2/11/2025 | 3.03 | 3.10 | 2.98 | 3.03 | 93,494 | 3.03 |
| 2/10/2025 | 3.07 | 3.20 | 3.01 | 3.05 | 119,175 | 3.05 |
| 2/07/2025 | 3.13 | 3.31 | 3.04 | 3.08 | 91,496 | 3.08 |
| 2/06/2025 | 3.16 | 3.24 | 3.07 | 3.11 | 59,220 | 3.11 |
| 2/05/2025 | 3.22 | 3.37 | 3.15 | 3.18 | 78,246 | 3.18 |
| 2/04/2025 | 3.12 | 3.31 | 3.11 | 3.26 | 81,852 | 3.26 |
| 2/03/2025 | 3.19 | 3.35 | 3.19 | 3.27 | 39,563 | 3.27 |
| 1/31/2025 | 3.28 | 3.40 | 3.21 | 3.29 | 54,819 | 3.29 |
| 1/30/2025 | 3.19 | 3.31 | 3.15 | 3.28 | 55,840 | 3.28 |
| 1/29/2025 | 3.19 | 3.23 | 3.10 | 3.15 | 59,507 | 3.15 |
| 1/28/2025 | 3.24 | 3.25 | 3.14 | 3.18 | 89,481 | 3.18 |
| 1/27/2025 | 3.30 | 3.48 | 3.18 | 3.27 | 147,139 | 3.27 |
| 1/24/2025 | 3.54 | 3.68 | 3.37 | 3.38 | 98,239 | 3.38 |
| 1/23/2025 | 3.50 | 3.67 | 3.41 | 3.49 | 66,168 | 3.49 |
| 1/22/2025 | 3.47 | 3.71 | 3.43 | 3.52 | 179,445 | 3.52 |
| 1/21/2025 | 3.42 | 3.55 | 3.30 | 3.49 | 158,076 | 3.49 |
| 1/17/2025 | 3.21 | 3.47 | 3.19 | 3.29 | 49,290 | 3.29 |
| 1/16/2025 | 3.21 | 3.39 | 3.15 | 3.18 | 54,780 | 3.18 |
| 1/15/2025 | 3.15 | 3.20 | 3.13 | 3.17 | 25,465 | 3.17 |
| 1/14/2025 | 3.21 | 3.26 | 3.14 | 3.14 | 71,714 | 3.14 |
| 1/13/2025 | 3.22 | 3.24 | 3.11 | 3.19 | 72,721 | 3.19 |
| 1/10/2025 | 3.32 | 3.33 | 3.18 | 3.24 | 51,394 | 3.24 |
| 1/08/2025 | 3.37 | 3.42 | 3.17 | 3.36 | 92,746 | 3.36 |
| 1/07/2025 | 3.50 | 3.59 | 3.39 | 3.39 | 85,422 | 3.39 |
| 1/06/2025 | 3.51 | 3.65 | 3.40 | 3.44 | 176,736 | 3.44 |
| 1/03/2025 | 3.30 | 3.72 | 3.23 | 3.36 | 701,667 | 3.36 |