enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
3.830
+0.220 (6.09%)
At close: May 13, 2025, 4:00 PM
3.900
+0.070 (1.83%)
Pre-market: May 14, 2025, 8:00 AM EDT
enVVeno Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.66 | 3.84 | 3.61 | 3.83 | 3.83 | 6.09% | 75,236 |
| 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 |
| Apr 15, 2025 | 2.23 | 2.37 | 2.23 | 2.34 | 2.34 | 4.23% | 92,294 |
| Apr 14, 2025 | 2.25 | 2.31 | 2.20 | 2.25 | 2.25 | 2.51% | 22,789 |
| Apr 11, 2025 | 2.13 | 2.22 | 2.05 | 2.19 | 2.19 | 3.30% | 132,819 |
| Apr 10, 2025 | 2.31 | 2.33 | 2.11 | 2.12 | 2.12 | -7.83% | 67,506 |
| Apr 9, 2025 | 2.08 | 2.44 | 2.03 | 2.30 | 2.30 | 8.49% | 64,538 |
| Apr 8, 2025 | 2.35 | 2.44 | 2.12 | 2.12 | 2.12 | -6.61% | 115,436 |
| Apr 7, 2025 | 2.20 | 2.33 | 2.10 | 2.27 | 2.27 | -0.87% | 159,062 |
| Apr 4, 2025 | 2.45 | 2.77 | 2.22 | 2.29 | 2.29 | -7.66% | 332,899 |
| Apr 3, 2025 | 2.58 | 2.82 | 2.45 | 2.48 | 2.48 | -4.25% | 178,447 |
| Apr 2, 2025 | 2.54 | 2.65 | 2.50 | 2.59 | 2.59 | 1.57% | 76,476 |
| Apr 1, 2025 | 2.64 | 2.71 | 2.51 | 2.55 | 2.55 | -3.04% | 94,352 |
| Mar 31, 2025 | 2.67 | 2.71 | 2.55 | 2.63 | 2.63 | -4.36% | 129,367 |
| Mar 28, 2025 | 2.85 | 2.85 | 2.70 | 2.75 | 2.75 | -2.83% | 68,461 |
| Mar 27, 2025 | 2.86 | 2.97 | 2.79 | 2.83 | 2.83 | -2.41% | 31,717 |
| Mar 26, 2025 | 2.91 | 2.94 | 2.84 | 2.90 | 2.90 | -1.36% | 79,509 |
| Mar 25, 2025 | 2.98 | 3.03 | 2.90 | 2.94 | 2.94 | - | 35,519 |
| Mar 24, 2025 | 3.06 | 3.06 | 2.89 | 2.94 | 2.94 | -1.34% | 76,458 |
| Mar 21, 2025 | 2.89 | 3.06 | 2.83 | 2.98 | 2.98 | 2.76% | 53,363 |
| Mar 20, 2025 | 2.86 | 2.92 | 2.80 | 2.90 | 2.90 | 1.40% | 40,754 |
| Mar 19, 2025 | 2.85 | 2.94 | 2.79 | 2.86 | 2.86 | 0.35% | 90,175 |
| Mar 18, 2025 | 2.90 | 2.92 | 2.84 | 2.85 | 2.85 | -3.72% | 86,844 |
| Mar 17, 2025 | 2.97 | 3.00 | 2.89 | 2.96 | 2.96 | 1.72% | 55,081 |
| Mar 14, 2025 | 2.84 | 2.96 | 2.82 | 2.91 | 2.91 | 4.30% | 56,213 |
| Mar 13, 2025 | 2.93 | 2.97 | 2.75 | 2.79 | 2.79 | -2.79% | 55,594 |
| Mar 12, 2025 | 2.88 | 2.95 | 2.75 | 2.87 | 2.87 | 0.35% | 119,636 |
| Mar 11, 2025 | 2.70 | 2.90 | 2.70 | 2.86 | 2.86 | 5.93% | 94,698 |
| Mar 10, 2025 | 2.99 | 3.05 | 2.65 | 2.70 | 2.70 | -12.05% | 201,137 |
| Mar 7, 2025 | 3.01 | 3.36 | 2.95 | 3.07 | 3.07 | 2.33% | 61,575 |
| Mar 6, 2025 | 3.07 | 3.09 | 2.96 | 3.00 | 3.00 | -3.07% | 34,098 |
| Mar 5, 2025 | 3.04 | 3.14 | 2.91 | 3.10 | 3.10 | 2.82% | 32,591 |
| Mar 4, 2025 | 3.00 | 3.12 | 2.79 | 3.01 | 3.01 | 0.67% | 122,248 |