enVVeno Medical Corporati... (HJLI)
NASDAQ: HJLI
· Real-Time Price · USD
10.38
-0.21 (-1.98%)
At close: Oct 01, 2021, 6:00 AM
HJLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2021 | 10.71 | 10.75 | 10.26 | 10.38 | 10.38 | -1.98% | 221,917 |
| Sep 29, 2021 | 10.59 | 11.38 | 10.50 | 10.59 | 10.59 | 0.28% | 350,676 |
| Sep 28, 2021 | 10.54 | 10.58 | 10.18 | 10.56 | 10.56 | -0.28% | 179,264 |
| Sep 27, 2021 | 10.09 | 10.68 | 9.99 | 10.59 | 10.59 | 6.43% | 257,334 |
| Sep 24, 2021 | 9.61 | 10.30 | 9.49 | 9.95 | 9.95 | 2.90% | 248,520 |
| Sep 23, 2021 | 9.35 | 9.78 | 8.95 | 9.67 | 9.67 | 2.76% | 277,066 |
| Sep 22, 2021 | 9.36 | 9.73 | 9.23 | 9.41 | 9.41 | -1.98% | 419,103 |
| Sep 21, 2021 | 9.09 | 9.71 | 9.08 | 9.60 | 9.60 | 6.79% | 222,730 |
| Sep 20, 2021 | 9.22 | 9.29 | 8.83 | 8.99 | 8.99 | -4.67% | 204,933 |
| Sep 17, 2021 | 8.63 | 9.44 | 8.60 | 9.43 | 9.43 | 9.78% | 404,270 |
| Sep 16, 2021 | 8.63 | 8.78 | 8.32 | 8.59 | 8.59 | -0.12% | 267,491 |
| Sep 15, 2021 | 8.29 | 8.65 | 8.11 | 8.60 | 8.60 | 5.13% | 393,060 |
| Sep 14, 2021 | 8.54 | 8.54 | 8.16 | 8.18 | 8.18 | -4.22% | 230,170 |
| Sep 13, 2021 | 8.67 | 8.68 | 8.30 | 8.54 | 8.54 | -1.39% | 117,408 |
| Sep 10, 2021 | 9.01 | 9.10 | 8.54 | 8.66 | 8.66 | -4.84% | 290,413 |
| Sep 9, 2021 | 8.32 | 9.30 | 8.32 | 9.10 | 9.10 | 10.04% | 695,669 |
| Sep 8, 2021 | 8.06 | 8.35 | 8.02 | 8.27 | 8.27 | 1.60% | 247,967 |
| Sep 7, 2021 | 8.16 | 8.31 | 7.60 | 8.14 | 8.14 | 0.62% | 425,458 |
| Sep 3, 2021 | 7.96 | 8.15 | 7.81 | 8.09 | 8.09 | 1.89% | 316,549 |
| Sep 2, 2021 | 7.78 | 8.00 | 7.67 | 7.94 | 7.94 | 2.32% | 156,209 |