enVVeno Medical Corporati... (NVNO)
NASDAQ: NVNO
· Real-Time Price · USD
0.77
-0.02 (-2.40%)
At close: Sep 05, 2025, 3:59 PM
0.80
2.94%
After-hours: Sep 05, 2025, 07:25 PM EDT
NVNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -2.53% | 813,987 |
| Sep 4, 2025 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | 1.28% | 606,149 |
| Sep 3, 2025 | 0.84 | 0.84 | 0.77 | 0.78 | 0.78 | -3.70% | 755,511 |
| Sep 2, 2025 | 0.84 | 0.87 | 0.79 | 0.81 | 0.81 | 1.25% | 1,506,300 |
| Aug 29, 2025 | 0.88 | 0.89 | 0.77 | 0.80 | 0.80 | -8.05% | 2,076,327 |
| Aug 28, 2025 | 0.91 | 0.93 | 0.85 | 0.87 | 0.87 | -3.33% | 2,023,600 |
| Aug 27, 2025 | 0.90 | 0.96 | 0.90 | 0.90 | 0.90 | 1.12% | 1,955,400 |
| Aug 26, 2025 | 0.98 | 1.00 | 0.89 | 0.89 | 0.89 | -8.25% | 2,572,812 |
| Aug 25, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -3.00% | 2,399,013 |
| Aug 22, 2025 | 0.98 | 1.12 | 0.95 | 1.00 | 1.00 | 3.09% | 5,027,620 |
| Aug 21, 2025 | 1.08 | 1.10 | 0.90 | 0.97 | 0.97 | -17.09% | 6,929,000 |
| Aug 20, 2025 | 1.20 | 1.41 | 1.15 | 1.17 | 1.17 | -72.08% | 14,344,100 |
| Aug 19, 2025 | 5.02 | 5.07 | 3.86 | 4.19 | 4.19 | -16.20% | 613,700 |
| Aug 18, 2025 | 4.92 | 5.09 | 4.82 | 5.00 | 5.00 | 1.83% | 161,400 |
| Aug 15, 2025 | 4.51 | 4.94 | 4.45 | 4.91 | 4.91 | 9.11% | 166,400 |
| Aug 14, 2025 | 4.56 | 4.68 | 4.33 | 4.50 | 4.50 | -1.75% | 283,000 |
| Aug 13, 2025 | 4.51 | 4.69 | 4.47 | 4.58 | 4.58 | 0.00% | 121,727 |
| Aug 12, 2025 | 4.65 | 4.76 | 4.47 | 4.58 | 4.58 | 1.33% | 85,846 |
| Aug 11, 2025 | 4.68 | 4.82 | 4.52 | 4.52 | 4.52 | -2.59% | 65,600 |
| Aug 8, 2025 | 4.81 | 4.87 | 4.50 | 4.64 | 4.64 | -2.11% | 253,181 |