enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
4.070
-0.100 (-2.40%)
At close: Jun 27, 2025, 4:00 PM
4.200
+0.130 (3.19%)
After-hours: Jun 27, 2025, 7:58 PM EDT
enVVeno Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.19 | 4.21 | 4.00 | 4.07 | 4.07 | -2.40% | 107,531 |
| Jun 26, 2025 | 4.20 | 4.36 | 4.10 | 4.17 | 4.17 | -1.18% | 38,658 |
| Jun 25, 2025 | 4.16 | 4.31 | 4.05 | 4.22 | 4.22 | 1.44% | 110,827 |
| Jun 24, 2025 | 4.08 | 4.18 | 3.99 | 4.16 | 4.16 | 1.96% | 56,333 |
| Jun 23, 2025 | 4.00 | 4.22 | 3.86 | 4.08 | 4.08 | 0.74% | 148,693 |
| Jun 20, 2025 | 4.22 | 4.50 | 3.94 | 4.05 | 4.05 | -1.94% | 102,602 |
| Jun 18, 2025 | 4.25 | 4.31 | 4.07 | 4.13 | 4.13 | -3.73% | 128,128 |
| Jun 17, 2025 | 4.44 | 4.51 | 4.28 | 4.29 | 4.29 | -2.72% | 93,004 |
| Jun 16, 2025 | 4.38 | 4.52 | 4.24 | 4.41 | 4.41 | 1.61% | 199,326 |
| Jun 13, 2025 | 4.26 | 4.52 | 4.19 | 4.34 | 4.34 | -1.14% | 54,986 |
| Jun 12, 2025 | 4.50 | 4.51 | 4.30 | 4.39 | 4.39 | -2.23% | 149,503 |
| Jun 11, 2025 | 4.30 | 4.73 | 4.23 | 4.49 | 4.49 | 4.18% | 232,321 |
| Jun 10, 2025 | 4.46 | 4.50 | 4.14 | 4.31 | 4.31 | -2.71% | 183,197 |
| Jun 9, 2025 | 4.01 | 4.67 | 3.88 | 4.43 | 4.43 | 15.67% | 277,048 |
| Jun 6, 2025 | 3.58 | 4.60 | 3.56 | 3.83 | 3.83 | 10.06% | 669,367 |
| Jun 5, 2025 | 3.64 | 3.65 | 3.45 | 3.48 | 3.48 | -5.43% | 58,846 |
| Jun 4, 2025 | 3.53 | 3.73 | 3.45 | 3.68 | 3.68 | 6.05% | 84,599 |
| Jun 3, 2025 | 3.57 | 3.61 | 3.46 | 3.47 | 3.47 | -1.14% | 42,921 |
| Jun 2, 2025 | 3.69 | 3.69 | 3.44 | 3.51 | 3.51 | -2.77% | 34,289 |
| May 30, 2025 | 3.70 | 3.70 | 3.56 | 3.61 | 3.61 | -3.73% | 48,763 |
| May 29, 2025 | 3.59 | 3.79 | 3.55 | 3.75 | 3.75 | 7.14% | 32,524 |
| May 28, 2025 | 3.77 | 3.81 | 3.50 | 3.50 | 3.50 | -5.66% | 90,056 |
| May 27, 2025 | 3.45 | 3.78 | 3.42 | 3.71 | 3.71 | 10.75% | 80,629 |
| May 23, 2025 | 3.44 | 3.52 | 3.35 | 3.35 | 3.35 | -2.05% | 46,949 |
| May 22, 2025 | 3.49 | 3.62 | 3.26 | 3.42 | 3.42 | -1.16% | 105,844 |
| May 21, 2025 | 3.79 | 3.83 | 3.45 | 3.46 | 3.46 | -8.22% | 88,677 |
| May 20, 2025 | 3.63 | 3.80 | 3.63 | 3.77 | 3.77 | 3.86% | 21,966 |
| May 19, 2025 | 3.62 | 3.74 | 3.60 | 3.63 | 3.63 | 0.28% | 54,100 |
| May 16, 2025 | 3.78 | 3.79 | 3.55 | 3.62 | 3.62 | -4.74% | 72,302 |
| May 15, 2025 | 3.60 | 3.80 | 3.45 | 3.80 | 3.80 | 3.83% | 48,830 |
| May 14, 2025 | 3.83 | 4.00 | 3.66 | 3.66 | 3.66 | -4.44% | 137,223 |
| May 13, 2025 | 3.66 | 3.84 | 3.61 | 3.83 | 3.83 | 6.09% | 75,336 |
| May 12, 2025 | 3.74 | 3.75 | 3.60 | 3.61 | 3.61 | -1.10% | 90,833 |
| May 9, 2025 | 3.65 | 3.68 | 3.56 | 3.65 | 3.65 | 0.55% | 30,145 |
| May 8, 2025 | 3.80 | 3.83 | 3.59 | 3.63 | 3.63 | -3.71% | 114,405 |
| May 7, 2025 | 3.49 | 3.97 | 3.49 | 3.77 | 3.77 | 8.02% | 176,588 |
| May 6, 2025 | 3.58 | 3.61 | 3.47 | 3.49 | 3.49 | -2.24% | 65,144 |
| May 5, 2025 | 3.60 | 3.61 | 3.45 | 3.57 | 3.57 | 0.56% | 188,242 |
| May 2, 2025 | 3.40 | 3.73 | 3.29 | 3.55 | 3.55 | 7.25% | 199,832 |
| May 1, 2025 | 3.04 | 3.37 | 3.02 | 3.31 | 3.31 | 10.33% | 108,728 |
| Apr 30, 2025 | 2.89 | 3.04 | 2.84 | 3.00 | 3.00 | 1.01% | 31,532 |
| Apr 29, 2025 | 2.78 | 2.98 | 2.77 | 2.97 | 2.97 | 7.22% | 52,283 |
| Apr 28, 2025 | 2.73 | 2.80 | 2.69 | 2.77 | 2.77 | 1.28% | 42,447 |
| Apr 25, 2025 | 2.74 | 2.77 | 2.65 | 2.74 | 2.74 | 0.18% | 48,934 |
| Apr 24, 2025 | 2.69 | 2.77 | 2.61 | 2.73 | 2.73 | 2.25% | 23,045 |
| Apr 23, 2025 | 2.70 | 2.79 | 2.66 | 2.67 | 2.67 | 2.30% | 44,984 |
| Apr 22, 2025 | 2.43 | 2.61 | 2.37 | 2.61 | 2.61 | 7.85% | 46,629 |
| Apr 21, 2025 | 2.41 | 2.45 | 2.30 | 2.42 | 2.42 | -1.22% | 35,847 |
| Apr 17, 2025 | 2.40 | 2.45 | 2.31 | 2.45 | 2.45 | 2.94% | 22,966 |
| Apr 16, 2025 | 2.37 | 2.40 | 2.30 | 2.38 | 2.38 | 1.71% | 60,034 |