enVVeno Medical Corporati... (NVNO)
3.17
0.03 (0.96%)
At close: Jan 15, 2025, 11:14 AM
NVNO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.21 | 3.26 | 3.14 | 3.14 | -0.05 | -1.57% | 71,554 |
| Jan 13, 2025 | 3.22 | 3.24 | 3.11 | 3.19 | -0.05 | -1.54% | 72,721 |
| Jan 10, 2025 | 3.32 | 3.33 | 3.18 | 3.24 | -0.12 | -3.57% | 51,400 |
| Jan 8, 2025 | 3.37 | 3.42 | 3.17 | 3.36 | -0.03 | -0.88% | 92,746 |
| Jan 7, 2025 | 3.50 | 3.59 | 3.39 | 3.39 | -0.05 | -1.45% | 85,422 |
| Jan 6, 2025 | 3.51 | 3.65 | 3.40 | 3.44 | 0.08 | 2.38% | 176,740 |
| Jan 3, 2025 | 3.30 | 3.72 | 3.23 | 3.36 | 0.29 | 9.45% | 701,667 |
| Jan 2, 2025 | 3.03 | 3.15 | 3.01 | 3.07 | 0.05 | 1.66% | 36,900 |
| Dec 31, 2024 | 3.07 | 3.15 | 2.91 | 3.02 | -0.01 | -0.33% | 211,414 |
| Dec 30, 2024 | 3.11 | 3.21 | 3.03 | 3.03 | -0.12 | -3.81% | 136,100 |
| Dec 27, 2024 | 3.12 | 3.22 | 2.90 | 3.15 | 0.09 | 2.94% | 448,900 |
| Dec 26, 2024 | 2.77 | 3.14 | 2.76 | 3.06 | 0.24 | 8.51% | 432,079 |
| Dec 24, 2024 | 2.91 | 2.95 | 2.79 | 2.82 | -0.09 | -3.09% | 109,717 |
| Dec 23, 2024 | 2.61 | 3.00 | 2.61 | 2.91 | 0.42 | 16.87% | 147,703 |
| Dec 20, 2024 | 2.63 | 2.74 | 2.45 | 2.49 | -0.04 | -1.58% | 691,800 |
| Dec 19, 2024 | 2.63 | 2.64 | 2.51 | 2.53 | -0.04 | -1.56% | 251,080 |
| Dec 18, 2024 | 2.76 | 2.80 | 2.55 | 2.57 | -0.22 | -7.89% | 194,500 |
| Dec 17, 2024 | 2.86 | 2.88 | 2.74 | 2.79 | -0.07 | -2.45% | 87,000 |
| Dec 16, 2024 | 2.85 | 2.93 | 2.75 | 2.86 | 0.01 | 0.35% | 244,136 |
| Dec 13, 2024 | 2.82 | 2.86 | 2.76 | 2.85 | 0.02 | 0.71% | 59,200 |
| Dec 12, 2024 | 3.00 | 3.00 | 2.81 | 2.83 | -0.10 | -3.41% | 73,923 |
| Dec 11, 2024 | 2.95 | 3.01 | 2.92 | 2.93 | -0.02 | -0.68% | 142,700 |
| Dec 10, 2024 | 3.01 | 3.15 | 2.90 | 2.95 | -0.07 | -2.32% | 157,027 |
| Dec 9, 2024 | 3.13 | 3.18 | 2.99 | 3.02 | -0.08 | -2.58% | 85,235 |
| Dec 6, 2024 | 3.05 | 3.13 | 2.97 | 3.10 | 0.07 | 2.31% | 49,970 |
| Dec 5, 2024 | 3.02 | 3.10 | 2.94 | 3.03 | 0.01 | 0.33% | 142,428 |
| Dec 4, 2024 | 3.05 | 3.13 | 3.01 | 3.02 | -0.03 | -0.98% | 120,200 |
| Dec 3, 2024 | 3.15 | 3.29 | 3.01 | 3.05 | -0.12 | -3.79% | 158,638 |
| Dec 2, 2024 | 3.22 | 3.22 | 3.03 | 3.17 | 0.06 | 1.93% | 138,612 |
| Nov 29, 2024 | 3.12 | 3.22 | 3.10 | 3.11 | -0.08 | -2.51% | 73,543 |
| Nov 27, 2024 | 3.30 | 3.39 | 3.10 | 3.19 | -0.02 | -0.62% | 129,549 |
| Nov 26, 2024 | 3.40 | 3.42 | 3.11 | 3.21 | -0.19 | -5.59% | 135,600 |
| Nov 25, 2024 | 3.43 | 3.44 | 3.36 | 3.40 | -0.01 | -0.29% | 100,006 |
| Nov 22, 2024 | 3.30 | 3.44 | 3.30 | 3.41 | 0.11 | 3.33% | 87,400 |
| Nov 21, 2024 | 3.37 | 3.38 | 3.23 | 3.30 | -0.07 | -2.08% | 159,437 |
| Nov 20, 2024 | 3.61 | 3.67 | 3.32 | 3.37 | -0.24 | -6.65% | 316,300 |
| Nov 19, 2024 | 3.40 | 3.75 | 3.33 | 3.61 | 0.30 | 9.06% | 331,553 |
| Nov 18, 2024 | 3.30 | 3.42 | 3.28 | 3.31 | 0.03 | 0.91% | 88,600 |
| Nov 15, 2024 | 3.43 | 3.43 | 3.24 | 3.28 | -0.13 | -3.81% | 67,200 |
| Nov 14, 2024 | 3.41 | 3.43 | 3.35 | 3.41 | 0.01 | 0.29% | 43,841 |
| Nov 13, 2024 | 3.48 | 3.51 | 3.36 | 3.40 | -0.09 | -2.58% | 44,600 |
| Nov 12, 2024 | 3.60 | 3.63 | 3.43 | 3.49 | -0.16 | -4.38% | 84,942 |
| Nov 11, 2024 | 3.59 | 3.68 | 3.53 | 3.65 | 0.14 | 3.99% | 176,300 |
| Nov 8, 2024 | 3.52 | 3.58 | 3.42 | 3.51 | 0.00 | 0.00% | 100,528 |
| Nov 7, 2024 | 3.43 | 3.67 | 3.37 | 3.51 | 0.08 | 2.33% | 147,200 |
| Nov 6, 2024 | 3.44 | 3.44 | 3.37 | 3.43 | 0.01 | 0.29% | 126,000 |
| Nov 5, 2024 | 3.39 | 3.43 | 3.34 | 3.42 | 0.03 | 0.88% | 108,270 |
| Nov 4, 2024 | 3.30 | 3.44 | 3.30 | 3.39 | 0.04 | 1.19% | 63,545 |
| Nov 1, 2024 | 3.41 | 3.43 | 3.29 | 3.35 | -0.02 | -0.59% | 75,800 |
| Oct 31, 2024 | 3.27 | 3.41 | 3.25 | 3.37 | 0.06 | 1.81% | 92,500 |