enVVeno Medical Corporati... (NVNO)
2.56
-0.19 (-6.91%)
At close: Mar 31, 2025, 12:19 PM
enVVeno Medical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.85 | 2.85 | 2.70 | 2.75 | -0.08 | -2.83% | 68,500 |
| Mar 27, 2025 | 2.86 | 2.97 | 2.79 | 2.83 | -0.07 | -2.41% | 31,717 |
| Mar 26, 2025 | 2.91 | 2.94 | 2.84 | 2.90 | -0.04 | -1.36% | 79,509 |
| Mar 25, 2025 | 2.98 | 3.03 | 2.90 | 2.94 | 0.00 | 0.00% | 35,519 |
| Mar 24, 2025 | 3.06 | 3.06 | 2.89 | 2.94 | -0.04 | -1.34% | 76,500 |
| Mar 21, 2025 | 2.89 | 3.06 | 2.83 | 2.98 | 0.08 | 2.76% | 53,400 |
| Mar 20, 2025 | 2.86 | 2.92 | 2.80 | 2.90 | 0.04 | 1.40% | 40,800 |
| Mar 19, 2025 | 2.85 | 2.94 | 2.79 | 2.86 | 0.01 | 0.35% | 90,200 |
| Mar 18, 2025 | 2.90 | 2.91 | 2.84 | 2.85 | -0.11 | -3.72% | 86,844 |
| Mar 17, 2025 | 2.97 | 3.00 | 2.89 | 2.96 | 0.05 | 1.72% | 55,100 |
| Mar 14, 2025 | 2.84 | 2.96 | 2.82 | 2.91 | 0.12 | 4.30% | 56,213 |
| Mar 13, 2025 | 2.93 | 2.97 | 2.75 | 2.79 | -0.08 | -2.79% | 55,600 |
| Mar 12, 2025 | 2.88 | 2.95 | 2.75 | 2.87 | 0.01 | 0.35% | 119,636 |
| Mar 11, 2025 | 2.70 | 2.90 | 2.70 | 2.86 | 0.16 | 5.93% | 94,698 |
| Mar 10, 2025 | 2.99 | 3.05 | 2.65 | 2.70 | -0.37 | -12.05% | 207,813 |
| Mar 7, 2025 | 3.01 | 3.36 | 2.95 | 3.07 | 0.07 | 2.33% | 61,600 |
| Mar 6, 2025 | 3.07 | 3.09 | 2.96 | 3.00 | -0.10 | -3.23% | 34,100 |
| Mar 5, 2025 | 3.04 | 3.14 | 2.91 | 3.10 | 0.09 | 2.99% | 32,600 |
| Mar 4, 2025 | 3.00 | 3.12 | 2.79 | 3.01 | 0.02 | 0.67% | 122,248 |
| Mar 3, 2025 | 3.29 | 3.30 | 2.96 | 2.99 | -0.19 | -5.97% | 107,470 |
| Feb 28, 2025 | 2.63 | 3.57 | 2.63 | 3.18 | -0.35 | -9.92% | 239,344 |
| Feb 27, 2025 | 3.50 | 3.82 | 3.38 | 3.53 | 0.00 | 0.00% | 150,500 |
| Feb 26, 2025 | 3.48 | 3.62 | 3.44 | 3.53 | 0.04 | 1.15% | 32,100 |
| Feb 25, 2025 | 3.53 | 3.58 | 3.35 | 3.49 | -0.02 | -0.57% | 59,300 |
| Feb 24, 2025 | 3.79 | 3.80 | 3.49 | 3.51 | -0.26 | -6.90% | 34,107 |
| Feb 21, 2025 | 3.80 | 3.85 | 3.58 | 3.77 | -0.05 | -1.31% | 151,371 |
| Feb 20, 2025 | 3.60 | 3.85 | 3.48 | 3.82 | 0.23 | 6.41% | 137,736 |
| Feb 19, 2025 | 3.52 | 3.69 | 3.50 | 3.59 | 0.08 | 2.28% | 75,333 |
| Feb 18, 2025 | 3.61 | 3.64 | 3.40 | 3.51 | -0.05 | -1.40% | 61,500 |
| Feb 14, 2025 | 3.56 | 3.80 | 3.34 | 3.56 | 0.07 | 2.01% | 235,500 |
| Feb 13, 2025 | 3.31 | 3.70 | 3.30 | 3.49 | 0.17 | 5.12% | 140,300 |
| Feb 12, 2025 | 3.03 | 3.44 | 3.01 | 3.32 | 0.29 | 9.57% | 128,113 |
| Feb 11, 2025 | 3.03 | 3.11 | 2.98 | 3.03 | -0.02 | -0.66% | 93,552 |
| Feb 10, 2025 | 3.07 | 3.20 | 3.01 | 3.05 | -0.03 | -0.97% | 119,600 |
| Feb 7, 2025 | 3.13 | 3.31 | 3.04 | 3.08 | -0.03 | -0.96% | 91,500 |
| Feb 6, 2025 | 3.16 | 3.24 | 3.07 | 3.11 | -0.07 | -2.20% | 59,224 |
| Feb 5, 2025 | 3.22 | 3.37 | 3.15 | 3.18 | -0.08 | -2.45% | 78,247 |
| Feb 4, 2025 | 3.12 | 3.31 | 3.11 | 3.26 | -0.01 | -0.31% | 81,900 |
| Feb 3, 2025 | 3.19 | 3.35 | 3.19 | 3.27 | -0.02 | -0.61% | 39,600 |
| Jan 31, 2025 | 3.28 | 3.40 | 3.22 | 3.29 | 0.01 | 0.30% | 54,819 |
| Jan 30, 2025 | 3.19 | 3.31 | 3.15 | 3.28 | 0.13 | 4.13% | 55,840 |
| Jan 29, 2025 | 3.19 | 3.23 | 3.10 | 3.15 | -0.03 | -0.94% | 59,508 |
| Jan 28, 2025 | 3.24 | 3.25 | 3.14 | 3.18 | -0.09 | -2.75% | 89,592 |
| Jan 27, 2025 | 3.30 | 3.48 | 3.18 | 3.27 | -0.11 | -3.25% | 147,139 |
| Jan 24, 2025 | 3.54 | 3.68 | 3.37 | 3.38 | -0.11 | -3.15% | 98,239 |
| Jan 23, 2025 | 3.50 | 3.67 | 3.41 | 3.49 | -0.03 | -0.85% | 66,200 |
| Jan 22, 2025 | 3.47 | 3.71 | 3.43 | 3.52 | 0.03 | 0.86% | 179,732 |
| Jan 21, 2025 | 3.42 | 3.55 | 3.30 | 3.49 | 0.20 | 6.08% | 158,182 |
| Jan 17, 2025 | 3.21 | 3.47 | 3.19 | 3.29 | 0.11 | 3.46% | 49,300 |
| Jan 16, 2025 | 3.21 | 3.39 | 3.15 | 3.18 | 0.01 | 0.32% | 55,800 |