Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

enVVeno Medical Corporation (NVNO)

Compare
2.3800
+0.0400
+(1.71%)
At close: 4:00:01 PM EDT
2.3800
0.00
(0.00%)
After hours: 4:05:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252.37002.40002.31002.38002.380060,032
Apr 15, 20252.23002.36502.23002.34002.340092,300
Apr 14, 20252.25002.31002.20002.24502.245022,800
Apr 11, 20252.13002.22002.05002.19002.1900132,800
Apr 10, 20252.31002.33002.11002.12002.120067,400
Apr 9, 20252.08002.44002.02802.30002.300064,500
Apr 8, 20252.35002.43902.12002.12002.1200115,400
Apr 7, 20252.20002.33002.10002.27002.2700159,100
Apr 4, 20252.45002.76902.21702.29002.2900332,900
Apr 3, 20252.58002.81802.45002.48002.4800178,400
Apr 2, 20252.54002.65002.50002.59002.590076,400
Apr 1, 20252.64002.71002.51002.55002.550094,400
Mar 31, 20252.67002.71002.55002.63002.6300129,300
Mar 28, 20252.85002.85002.70002.75002.750068,500
Mar 27, 20252.86002.96902.79002.83002.830031,700
Mar 26, 20252.91002.94002.84002.90002.900079,500
Mar 25, 20252.98003.02602.90002.94002.940035,500
Mar 24, 20253.06003.06002.89002.94002.940076,500
Mar 21, 20252.89003.06002.83002.98002.980053,400
Mar 20, 20252.86002.92202.80002.90002.900040,800
Mar 19, 20252.85002.94002.79002.86002.860090,200
Mar 18, 20252.90002.91502.84002.85002.850086,800
Mar 17, 20252.97002.99502.88502.96002.960055,100
Mar 14, 20252.84002.96002.82002.91002.910056,200
Mar 13, 20252.93002.97002.75002.79002.790055,600
Mar 12, 20252.88002.94602.75002.87002.8700119,600
Mar 11, 20252.70002.90002.70002.86002.860094,400
Mar 10, 20252.99003.05002.65002.70002.7000207,800
Mar 7, 20253.01003.36002.95003.07003.070061,600
Mar 6, 20253.07003.09202.96003.00003.000034,100
Mar 5, 20253.04003.14002.91003.09503.095032,600
Mar 4, 20253.00003.12002.79003.01003.0100122,200
Mar 3, 20253.29003.30002.96002.99002.9900107,400
Feb 28, 20252.63003.57002.63003.18003.1800239,300
Feb 27, 20253.50003.82003.38003.53003.5300150,500
Feb 26, 20253.48003.62003.43903.53003.530032,100
Feb 25, 20253.53003.57503.35003.49003.490059,300
Feb 24, 20253.79003.79703.49003.51003.510034,100
Feb 21, 20253.80003.85003.58003.77003.7700151,300
Feb 20, 20253.60003.85003.48003.82003.8200137,500
Feb 19, 20253.52003.69003.50003.59003.590075,300
Feb 18, 20253.61003.64003.40003.51003.510061,500
Feb 14, 20253.56003.80003.34003.56003.5600235,500
Feb 13, 20253.31003.70003.30003.49003.4900140,300
Feb 12, 20253.03503.43903.01003.32003.3200128,100
Feb 11, 20253.03003.10502.98003.03003.030093,500
Feb 10, 20253.07003.20003.01003.05003.0500119,600
Feb 7, 20253.13003.31303.04003.08003.080091,500
Feb 6, 20253.16003.24003.07003.11003.110059,200
Feb 5, 20253.22003.37303.15003.18003.180078,200
Feb 4, 20253.12003.31003.11103.26003.260081,900
Feb 3, 20253.19003.35003.19003.27003.270039,600
Jan 31, 20253.28003.40003.21503.29003.290054,800
Jan 30, 20253.19003.31003.15003.28003.280055,800
Jan 29, 20253.19003.23003.10003.15003.150059,500
Jan 28, 20253.24003.25003.14003.18003.180089,500
Jan 27, 20253.30003.47503.18003.27003.2700147,100
Jan 24, 20253.54003.67803.37003.38003.380098,200
Jan 23, 20253.50003.67003.41003.49003.490066,200
Jan 22, 20253.47003.71003.43003.52003.5200179,400
Jan 21, 20253.42003.55003.30003.49003.4900158,100
Jan 17, 20253.21003.47003.19003.29003.290049,300
Jan 16, 20253.21003.39403.15003.18003.180055,800
Jan 15, 20253.15003.20003.13003.17003.170025,500
Jan 14, 20253.21003.26303.14003.14003.140071,700
Jan 13, 20253.22003.24003.11203.19003.190072,700
Jan 10, 20253.32003.32703.18003.24003.240051,400
Jan 8, 20253.37003.42003.17003.36003.360092,600
Jan 7, 20253.50003.58903.39003.39003.390085,400
Jan 6, 20253.51003.65403.40003.44003.4400176,700
Jan 3, 20253.30003.72403.23003.36003.3600701,200
Jan 2, 20253.03003.15003.01103.07003.070036,900
Dec 31, 20243.07003.15002.91003.02003.0200211,400
Dec 30, 20243.11003.20503.03003.03003.0300136,100
Dec 27, 20243.12003.22002.90003.15003.1500448,900
Dec 26, 20242.77003.14002.76003.06003.0600432,000
Dec 24, 20242.91002.95002.79002.82002.8200109,700
Dec 23, 20242.61003.00002.61002.91002.9100147,700
Dec 20, 20242.63002.74002.45002.49002.4900691,800
Dec 19, 20242.63002.64202.50502.53002.5300250,600
Dec 18, 20242.76002.80102.55002.57002.5700194,500
Dec 17, 20242.86002.88002.74002.79002.790087,000
Dec 16, 20242.85002.93002.75002.86002.8600244,100
Dec 13, 20242.82002.86002.76002.85002.850059,200
Dec 12, 20243.00003.00002.81202.83002.830073,900
Dec 11, 20242.95003.01002.92002.93002.9300142,700
Dec 10, 20243.01003.15002.90002.95002.9500157,000
Dec 9, 20243.13003.17702.99003.02003.020085,200
Dec 6, 20243.05003.13502.97003.10003.100049,900
Dec 5, 20243.02003.10002.94003.03003.0300142,400
Dec 4, 20243.05003.13003.01003.02003.0200120,200
Dec 3, 20243.15003.29003.01003.05003.0500158,600
Dec 2, 20243.22003.22003.03003.17003.1700138,600
Nov 29, 20243.12003.22003.10003.11003.110073,500
Nov 27, 20243.30003.39003.10003.19003.1900129,500
Nov 26, 20243.40003.42003.11003.21003.2100135,600
Nov 25, 20243.43003.44003.36103.40003.4000100,000
Nov 22, 20243.30003.44003.29503.41003.410087,400
Nov 21, 20243.37003.38003.23003.30003.3000159,400
Nov 20, 20243.61003.66703.32003.37003.3700316,300
Nov 19, 20243.40003.75003.32503.61003.6100331,400
Nov 18, 20243.30003.41603.28003.31003.310088,600
Nov 15, 20243.43003.43003.24003.28003.280067,200
Nov 14, 20243.41003.43003.35003.41003.410043,800
Nov 13, 20243.48003.51003.36103.40003.400044,600
Nov 12, 20243.60003.63003.43003.49003.490084,900
Nov 11, 20243.59003.67503.53003.64503.6450176,300
Nov 8, 20243.52003.57503.42003.51003.5100100,500
Nov 7, 20243.43003.67003.37003.51003.5100147,200
Nov 6, 20243.44003.44003.37003.43003.4300126,000
Nov 5, 20243.39003.43003.34503.42003.4200108,100
Nov 4, 20243.30003.44003.30003.39003.390063,500
Nov 1, 20243.41003.43003.28503.35003.350075,800
Oct 31, 20243.27003.41003.24503.37003.370092,500
Oct 30, 20243.43003.47003.31003.31003.310081,000
Oct 29, 20243.38003.48003.38003.45003.450044,000
Oct 28, 20243.41003.51003.36503.46003.4600253,300
Oct 25, 20243.45003.48003.28003.32003.320055,100
Oct 24, 20243.32003.45003.30003.44003.440048,200
Oct 23, 20243.44003.46003.30003.31003.3100114,100
Oct 22, 20243.38003.46003.35003.46003.460054,400
Oct 21, 20243.38003.46003.33003.37003.3700146,500
Oct 18, 20243.33003.39503.28503.33003.330059,700
Oct 17, 20243.39003.39003.26003.28003.280059,700
Oct 16, 20243.26003.40003.15003.40003.4000132,700
Oct 15, 20243.16003.26003.10003.17003.1700153,000
Oct 14, 20243.28003.31903.13003.18003.180081,500
Oct 11, 20243.09003.30803.09003.22003.2200120,900
Oct 10, 20243.03003.15003.01203.12003.1200102,800
Oct 9, 20243.08003.11703.02003.05003.0500118,600
Oct 8, 20243.18003.22003.04003.08003.0800156,800
Oct 7, 20243.27003.27003.12103.20003.2000109,800
Oct 4, 20243.21003.31003.19003.23003.230076,200
Oct 3, 20243.18003.37003.17003.18003.1800163,100
Oct 2, 20243.25003.29003.06003.20003.2000326,100
Oct 1, 20243.51003.51003.17003.20003.2000275,700
Sep 30, 20243.38003.53003.30003.36003.3600535,700
Sep 27, 20243.69003.69003.24003.24003.24002,367,700
Sep 26, 20244.54004.63204.40004.50004.5000149,500
Sep 25, 20244.55004.58004.37004.58004.580037,700
Sep 24, 20244.56004.61204.42004.50004.500036,300
Sep 23, 20244.87004.94204.51004.54004.540061,400
Sep 20, 20245.10005.12004.68004.75004.7500188,600
Sep 19, 20245.20005.27805.05005.11005.110039,200
Sep 18, 20245.31005.37705.10005.10005.100070,700
Sep 17, 20245.51005.51005.25305.32005.320022,800
Sep 16, 20245.46005.46005.21005.44005.440024,700
Sep 13, 20245.23005.70005.23005.38005.380050,800
Sep 12, 20245.26005.35005.20005.25005.250015,300
Sep 11, 20245.31005.42105.21005.23005.230012,700
Sep 10, 20245.53005.61005.20005.30005.3000102,100
Sep 9, 20245.14005.63005.14005.46005.460077,300
Sep 6, 20245.13005.32005.13005.19005.19008,500
Sep 5, 20245.19005.29005.05005.16005.160012,300
Sep 4, 20245.22005.36005.14005.24005.240010,100
Sep 3, 20245.25005.30005.10005.30005.300015,500
Aug 30, 20245.30505.32905.22005.26005.26009,000
Aug 29, 20245.40505.46005.21005.30005.300019,700
Aug 28, 20245.52005.59005.31005.31005.310028,000
Aug 27, 20245.52005.62005.50005.50005.500017,000
Aug 26, 20245.43005.60505.38005.52005.520039,900
Aug 23, 20245.46005.63805.42005.51005.510049,600
Aug 22, 20245.37005.43505.17505.39005.390032,400
Aug 21, 20245.31005.40805.18005.30005.3000129,300
Aug 20, 20245.24005.43005.17605.35005.350042,800
Aug 19, 20245.25005.49005.16505.43005.430026,100
Aug 16, 20245.38005.51305.22005.26005.260023,100
Aug 15, 20245.24005.55005.06005.44005.4400214,000
Aug 14, 20244.98005.81004.98005.21005.2100137,300
Aug 13, 20245.08405.09004.95505.00005.000018,900
Aug 12, 20245.06005.11004.92005.00005.000018,600
Aug 9, 20245.08005.16004.91005.01005.010014,900
Aug 8, 20245.15905.15904.95005.10005.100027,700
Aug 7, 20245.19805.33004.91004.97004.970030,100
Aug 6, 20245.14005.36005.02005.20005.200036,800
Aug 5, 20245.00005.16004.62005.05005.0500129,800
Aug 2, 20245.26005.37005.15005.16005.160024,000
Aug 1, 20245.36005.47205.25005.33005.330031,100
Jul 31, 20245.38005.47305.27005.38005.380022,100
Jul 30, 20245.51005.66005.32005.38005.380036,100
Jul 29, 20245.56005.91505.46005.50005.500038,000
Jul 26, 20245.51005.76005.51005.75005.750034,700
Jul 25, 20245.47505.73505.47505.50005.500014,400
Jul 24, 20245.70005.70005.38005.52005.520042,900
Jul 23, 20245.62005.78005.60505.69005.690019,700
Jul 22, 20245.70005.83005.62005.70005.700043,400
Jul 19, 20245.77005.77505.60005.66005.660028,600
Jul 18, 20245.96006.12505.76005.76005.760074,900
Jul 17, 20246.02006.03005.56005.95005.950040,200
Jul 16, 20246.31006.48006.03006.06006.060078,100
Jul 15, 20246.09006.46005.86006.19006.190080,500
Jul 12, 20245.97006.10005.86005.99005.990049,300
Jul 11, 20245.90006.10005.83005.95005.950076,300
Jul 10, 20245.21005.84005.07005.84005.8400121,200
Jul 9, 20244.95005.27004.95005.13005.130037,200
Jul 8, 20245.21005.30004.98004.98004.980064,900
Jul 5, 20245.05005.21005.05005.21005.210016,400
Jul 3, 20245.13005.18905.05005.05005.050024,500
Jul 2, 20245.18005.26004.80505.07005.070053,100
Jul 1, 20245.27005.33505.08005.12005.120040,900
Jun 28, 20245.21005.25004.93005.25005.250085,600
Jun 27, 20245.01005.22005.01005.17005.170038,500
Jun 26, 20245.11005.20004.95005.15005.150054,600
Jun 25, 20245.42005.46004.99005.20005.200068,000
Jun 24, 20244.99005.69004.79005.34005.3400196,200
Jun 21, 20244.61005.00004.29005.00005.00002,511,200
Jun 20, 20244.66004.81004.65004.67004.670065,000
Jun 18, 20244.80004.89004.70004.70004.700030,200
Jun 17, 20244.72504.90004.70004.89004.890024,800
Jun 14, 20244.70004.79904.61204.77004.770026,700
Jun 13, 20244.74004.80504.71104.72004.720016,200
Jun 12, 20244.78004.85004.70004.79004.790028,000
Jun 11, 20244.69004.76004.65204.76004.760012,600
Jun 10, 20244.68004.77504.66004.70004.700016,700
Jun 7, 20244.88004.88004.68004.68004.680023,200
Jun 6, 20244.70004.89004.63004.89004.890060,100
Jun 5, 20244.86004.87004.64004.75004.750026,100
Jun 4, 20244.79004.79004.62004.73004.730027,200
Jun 3, 20244.86004.91404.68004.76004.760066,300
May 31, 20244.88505.01004.77004.77004.770059,000
May 30, 20244.94604.95204.81004.82004.820043,400
May 29, 20244.89605.10004.82004.94004.940040,100
May 28, 20244.81004.98004.81004.96004.960046,100
May 24, 20244.92005.01004.80005.01005.010040,300
May 23, 20244.95005.06004.80004.93004.930052,900
May 22, 20244.90004.99004.88004.95004.950051,900
May 21, 20245.00005.00704.90004.91004.910045,300
May 20, 20245.01005.10004.93005.00005.000052,600
May 17, 20245.09205.09504.95004.99004.990051,200
May 16, 20244.95005.06904.95004.95004.950018,800
May 15, 20245.21005.21004.95005.00005.000043,200
May 14, 20245.00005.12404.93005.00005.000012,500
May 13, 20244.96505.22004.92004.92004.920035,500
May 10, 20244.97005.09804.93005.00005.000075,500
May 9, 20245.11005.15504.96004.97004.970036,600
May 8, 20245.06005.20905.06005.10005.100014,900
May 7, 20245.16005.30005.05005.06005.060051,600
May 6, 20245.05005.24905.05005.09005.090037,800
May 3, 20245.15005.18005.03005.05005.050022,000
May 2, 20245.23005.23005.00005.06005.060043,000
May 1, 20245.27505.33005.12005.13005.130015,800
Apr 30, 20245.26005.36205.12005.30005.300014,800
Apr 29, 20245.19005.35005.07005.22005.220022,200
Apr 26, 20245.32005.32005.11005.18005.180046,900
Apr 25, 20245.16605.28004.93005.23005.230079,300
Apr 24, 20245.60005.60005.03005.22005.2200104,700
Apr 23, 20244.82005.56004.79005.50005.5000139,400
Apr 22, 20244.70004.91004.64004.91004.910071,600
Apr 19, 20244.85504.88904.57004.62004.620070,700
Apr 18, 20244.85004.93004.72404.78004.780035,900
Apr 17, 20244.83004.95904.73004.80004.800070,500

Related Tickers

IRIX IRIDEX Corporation
1.0300
+3.00%
 
VREX Varex Imaging Corporation
7.16
-6.16%
 
SGHT Sight Sciences, Inc.
2.6100
+3.57%
 
IINN Inspira Technologies Oxy B.H.N. Ltd.
0.6122
+0.69%
 
NMTC NeuroOne Medical Technologies Corporation
0.5646
+4.56%
 
PRCT PROCEPT BioRobotics Corporation
52.81
-0.21%
 
SSKN STRATA Skin Sciences, Inc.
2.5216
-3.76%
 
ECOR electroCore, Inc.
5.98
-3.70%
 
SRTS Sensus Healthcare, Inc.
4.7200
+1.51%
 
DCTH Delcath Systems, Inc.
11.55
+1.32%