enVVeno Medical Corporati... (NVNO)
NASDAQ: NVNO
· Real-Time Price · USD
0.96
0.01 (0.89%)
At close: Oct 03, 2025, 3:59 PM
0.96
0.18%
After-hours: Oct 03, 2025, 06:32 PM EDT
NVNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 2.11% | 220,757 |
| Oct 2, 2025 | 0.91 | 0.96 | 0.90 | 0.95 | 0.95 | 4.40% | 376,542 |
| Oct 1, 2025 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | 0.00% | 251,404 |
| Sep 30, 2025 | 0.95 | 0.95 | 0.85 | 0.91 | 0.91 | -3.19% | 421,600 |
| Sep 29, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -3.09% | 258,577 |
| Sep 26, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | 1.04% | 403,147 |
| Sep 25, 2025 | 0.98 | 0.99 | 0.91 | 0.96 | 0.96 | -1.03% | 447,328 |
| Sep 24, 2025 | 0.99 | 1.02 | 0.95 | 0.97 | 0.97 | 2.11% | 700,814 |
| Sep 23, 2025 | 0.94 | 1.00 | 0.92 | 0.95 | 0.95 | 3.26% | 903,345 |
| Sep 22, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | -1.08% | 335,200 |
| Sep 19, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | 0.00% | 574,205 |
| Sep 18, 2025 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 3.33% | 420,700 |
| Sep 17, 2025 | 0.92 | 0.94 | 0.87 | 0.90 | 0.90 | -1.10% | 718,700 |
| Sep 16, 2025 | 0.89 | 0.92 | 0.86 | 0.91 | 0.91 | 0.00% | 643,361 |
| Sep 15, 2025 | 0.84 | 0.92 | 0.81 | 0.91 | 0.91 | 16.67% | 2,619,100 |
| Sep 12, 2025 | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -1.27% | 690,595 |
| Sep 11, 2025 | 0.73 | 0.79 | 0.72 | 0.79 | 0.79 | 9.72% | 750,804 |
| Sep 10, 2025 | 0.73 | 0.73 | 0.67 | 0.72 | 0.72 | 0.00% | 1,079,800 |
| Sep 9, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -5.26% | 1,003,824 |
| Sep 8, 2025 | 0.78 | 0.80 | 0.74 | 0.76 | 0.76 | -1.30% | 921,349 |
Page 1 of 93