Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envveno Medical Corp (NQ: NVNO )

4.690 -0.010 (-0.21%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.540 3.670 3.400 3.460 91,287 -0.11(-3.08%)
Nov 29, 2023 3.630 3.760 3.540 3.570 219,601 -0.14(-3.77%)
Nov 28, 2023 3.900 3.900 3.640 3.710 64,769 -0.12(-3.13%)
Nov 27, 2023 3.810 3.960 3.700 3.830 126,250 +0.03(+0.79%)
Nov 24, 2023 3.850 4.009 3.670 3.800 39,201 -0.16(-4.04%)
Nov 22, 2023 3.920 3.974 3.790 3.960 72,324 +0.10(+2.59%)
Nov 21, 2023 3.890 4.010 3.790 3.860 60,677 -0.05(-1.28%)
Nov 20, 2023 4.267 4.267 3.910 3.910 77,955 -0.28(-6.68%)
Nov 17, 2023 4.560 4.615 4.130 4.190 41,057 -0.26(-5.84%)
Nov 16, 2023 4.750 4.900 4.310 4.450 125,928 -0.28(-5.92%)
Nov 15, 2023 4.630 5.100 4.410 4.730 65,598 +0.17(+3.73%)
Nov 14, 2023 4.250 4.580 4.150 4.560 62,302 +0.31(+7.29%)
Nov 13, 2023 4.580 4.590 4.150 4.250 60,960 -0.28(-6.18%)
Nov 10, 2023 4.500 4.580 4.340 4.530 36,077 +0.12(+2.72%)
Nov 09, 2023 4.120 4.500 4.000 4.410 55,516 +0.34(+8.35%)
Nov 08, 2023 4.080 4.080 3.930 4.070 36,802 +0.04(+0.99%)
Nov 07, 2023 3.940 4.155 3.930 4.030 99,002 +0.08(+2.03%)
Nov 06, 2023 4.160 4.246 3.860 3.950 228,728 -0.17(-4.13%)
Nov 03, 2023 4.310 4.440 4.010 4.120 207,084 -0.31(-7.00%)
Nov 02, 2023 4.600 4.600 4.260 4.430 96,302 -0.02(-0.45%)
Nov 01, 2023 4.520 4.640 4.235 4.450 102,254 +0.05(+1.14%)
Oct 31, 2023 4.580 4.609 4.260 4.400 89,513 -0.25(-5.38%)
Oct 30, 2023 5.260 5.260 4.520 4.650 94,034 -0.45(-8.82%)
Oct 27, 2023 5.300 5.300 5.100 5.100 15,523 -0.05(-0.97%)
Oct 26, 2023 5.210 5.300 5.120 5.150 26,635 -0.13(-2.46%)
Oct 25, 2023 5.200 5.479 5.200 5.280 43,829 +0.03(+0.57%)
Oct 24, 2023 5.290 5.430 5.170 5.250 51,389 -0.22(-4.02%)
Oct 23, 2023 5.450 5.490 5.130 5.470 36,609 +0.12(+2.24%)
Oct 20, 2023 5.290 5.600 5.200 5.350 43,042 -0.13(-2.37%)
Oct 19, 2023 5.300 5.510 5.200 5.480 25,625 +0.20(+3.79%)
Oct 18, 2023 5.260 5.520 5.202 5.280 30,550 -0.04(-0.75%)
Oct 17, 2023 5.290 5.610 5.130 5.320 71,786 +0.15(+2.90%)
Oct 16, 2023 5.140 5.250 4.960 5.170 24,880 +0.04(+0.78%)
Oct 13, 2023 5.000 5.130 4.910 5.130 44,892 +0.13(+2.60%)
Oct 12, 2023 4.950 5.100 4.850 5.000 40,894 +0.00(+0.00%)
Oct 11, 2023 5.290 5.490 4.980 5.000 73,492 -0.15(-2.91%)
Oct 10, 2023 5.880 5.880 4.770 5.150 172,254 -0.58(-10.12%)
Oct 09, 2023 5.360 5.795 4.915 5.730 216,256 +0.86(+17.54%)
Oct 06, 2023 5.780 5.780 4.280 4.875 512,628 -0.78(-13.72%)
Oct 05, 2023 5.420 5.770 5.390 5.650 22,947 +0.03(+0.53%)
Oct 04, 2023 5.590 5.772 5.241 5.620 18,620 +0.03(+0.54%)
Oct 03, 2023 5.610 5.650 5.300 5.590 14,389 +0.06(+1.08%)
Oct 02, 2023 5.480 5.590 5.360 5.530 35,506 +0.14(+2.60%)
Sep 29, 2023 4.990 5.410 4.950 5.390 30,210 +0.41(+8.23%)
Sep 28, 2023 5.150 5.350 4.940 4.980 51,005 -0.13(-2.54%)
Sep 27, 2023 5.330 5.510 4.961 5.110 78,645 -0.20(-3.77%)
Sep 26, 2023 4.860 5.320 4.851 5.310 45,058 +0.29(+5.78%)
Sep 25, 2023 5.370 5.210 4.980 5.020 34,768 -0.06(-1.18%)
Sep 22, 2023 5.330 5.839 5.010 5.080 49,206 -0.34(-6.27%)
Sep 21, 2023 5.440 5.690 5.230 5.420 41,843 -0.25(-4.41%)
Sep 20, 2023 5.760 5.810 5.475 5.670 27,703 -0.02(-0.35%)
Sep 19, 2023 5.630 5.690 5.200 5.690 24,370 +0.29(+5.37%)
Sep 18, 2023 5.720 5.840 5.362 5.400 38,885 -0.34(-5.92%)
Sep 15, 2023 5.590 5.740 5.520 5.740 35,840 +0.15(+2.68%)
Sep 14, 2023 5.490 5.590 5.430 5.590 51,287 +0.22(+4.10%)
Sep 13, 2023 5.400 5.500 5.250 5.370 36,203 +0.14(+2.68%)
Sep 12, 2023 5.060 5.450 5.000 5.230 19,812 +0.14(+2.75%)
Sep 11, 2023 5.390 5.590 5.020 5.090 38,290 -0.34(-6.26%)
Sep 08, 2023 5.344 5.468 5.180 5.430 12,409 +0.23(+4.42%)
Sep 07, 2023 5.200 5.320 5.100 5.200 9,693 +0.01(+0.19%)
Sep 06, 2023 4.990 5.190 4.850 5.190 9,589 +0.14(+2.77%)
Sep 05, 2023 5.000 5.050 4.900 5.050 9,086 +0.05(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.