Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envveno Medical Corp (NQ: NVNO )

4.900 -0.050 (-1.01%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.450 4.640 4.250 4.310 48,917 -0.22(-4.86%)
Jan 30, 2024 4.400 4.570 4.300 4.530 272,961 +0.13(+2.95%)
Jan 29, 2024 4.260 4.410 4.130 4.400 42,399 +0.20(+4.76%)
Jan 26, 2024 4.340 4.340 4.100 4.200 37,469 -0.12(-2.78%)
Jan 25, 2024 4.410 4.410 4.120 4.320 74,570 +0.13(+3.10%)
Jan 24, 2024 4.210 4.380 4.150 4.190 45,327 +0.00(+0.00%)
Jan 23, 2024 4.250 4.270 4.010 4.190 34,416 -0.06(-1.41%)
Jan 22, 2024 4.090 4.250 4.000 4.250 50,358 +0.25(+6.25%)
Jan 19, 2024 4.030 4.090 3.900 4.000 51,415 +0.06(+1.52%)
Jan 18, 2024 4.090 4.170 3.800 3.940 68,701 -0.09(-2.23%)
Jan 17, 2024 4.040 4.140 3.990 4.030 51,103 +0.00(+0.00%)
Jan 16, 2024 4.030 4.188 3.990 4.030 55,131 -0.05(-1.23%)
Jan 12, 2024 4.170 4.250 4.000 4.080 66,170 -0.04(-0.97%)
Jan 11, 2024 4.220 4.385 4.120 4.120 79,066 -0.16(-3.74%)
Jan 10, 2024 4.600 4.692 4.240 4.280 85,665 -0.32(-6.96%)
Jan 09, 2024 4.812 4.812 4.600 4.600 36,472 -0.24(-4.96%)
Jan 08, 2024 4.840 4.960 4.650 4.840 71,900 +0.01(+0.21%)
Jan 05, 2024 4.720 4.901 4.720 4.830 51,101 +0.12(+2.55%)
Jan 04, 2024 4.650 4.870 4.620 4.710 43,891 -0.02(-0.42%)
Jan 03, 2024 4.960 5.150 4.615 4.730 95,465 -0.37(-7.25%)
Jan 02, 2024 5.320 5.320 4.910 5.100 59,475 -0.04(-0.78%)
Dec 29, 2023 5.190 5.340 5.100 5.140 68,533 -0.15(-2.84%)
Dec 28, 2023 5.100 5.430 5.000 5.290 80,331 +0.22(+4.34%)
Dec 27, 2023 4.990 5.240 4.760 5.070 93,723 +0.10(+2.01%)
Dec 26, 2023 4.820 5.050 4.570 4.970 85,096 +0.07(+1.43%)
Dec 22, 2023 4.820 5.200 4.810 4.900 106,566 -0.02(-0.41%)
Dec 21, 2023 4.570 5.010 4.570 4.920 89,448 +0.35(+7.66%)
Dec 20, 2023 4.820 5.000 4.530 4.570 59,402 -0.16(-3.38%)
Dec 19, 2023 4.640 5.180 4.500 4.730 156,920 +0.31(+7.01%)
Dec 18, 2023 4.340 4.770 4.290 4.420 153,628 +0.18(+4.25%)
Dec 15, 2023 3.820 4.490 3.730 4.240 171,861 +0.48(+12.77%)
Dec 14, 2023 3.900 3.900 3.630 3.760 142,493 -0.07(-1.83%)
Dec 13, 2023 3.690 3.850 3.630 3.830 41,220 +0.21(+5.80%)
Dec 12, 2023 3.590 3.750 3.520 3.620 157,135 +0.00(+0.00%)
Dec 11, 2023 3.840 3.910 3.520 3.620 113,703 -0.16(-4.23%)
Dec 08, 2023 3.700 3.840 3.500 3.780 85,447 +0.04(+1.20%)
Dec 07, 2023 3.500 3.770 3.500 3.735 48,080 +0.02(+0.67%)
Dec 06, 2023 3.730 3.780 3.560 3.710 77,878 -0.02(-0.54%)
Dec 05, 2023 3.650 3.766 3.550 3.730 99,246 +0.14(+3.90%)
Dec 04, 2023 3.610 3.670 3.410 3.590 90,648 +0.04(+1.13%)
Dec 01, 2023 3.520 3.619 3.410 3.550 57,026 +0.09(+2.60%)
Nov 30, 2023 3.540 3.670 3.400 3.460 91,287 -0.11(-3.08%)
Nov 29, 2023 3.630 3.760 3.540 3.570 219,601 -0.14(-3.77%)
Nov 28, 2023 3.900 3.900 3.640 3.710 64,769 -0.12(-3.13%)
Nov 27, 2023 3.810 3.960 3.700 3.830 126,250 +0.03(+0.79%)
Nov 24, 2023 3.850 4.009 3.670 3.800 39,201 -0.16(-4.04%)
Nov 22, 2023 3.920 3.974 3.790 3.960 72,324 +0.10(+2.59%)
Nov 21, 2023 3.890 4.010 3.790 3.860 60,677 -0.05(-1.28%)
Nov 20, 2023 4.267 4.267 3.910 3.910 77,955 -0.28(-6.68%)
Nov 17, 2023 4.560 4.615 4.130 4.190 41,057 -0.26(-5.84%)
Nov 16, 2023 4.750 4.900 4.310 4.450 125,928 -0.28(-5.92%)
Nov 15, 2023 4.630 5.100 4.410 4.730 65,598 +0.17(+3.73%)
Nov 14, 2023 4.250 4.580 4.150 4.560 62,302 +0.31(+7.29%)
Nov 13, 2023 4.580 4.590 4.150 4.250 60,960 -0.28(-6.18%)
Nov 10, 2023 4.500 4.580 4.340 4.530 36,077 +0.12(+2.72%)
Nov 09, 2023 4.120 4.500 4.000 4.410 55,516 +0.34(+8.35%)
Nov 08, 2023 4.080 4.080 3.930 4.070 36,802 +0.04(+0.99%)
Nov 07, 2023 3.940 4.155 3.930 4.030 99,002 +0.08(+2.03%)
Nov 06, 2023 4.160 4.246 3.860 3.950 228,728 -0.17(-4.13%)
Nov 03, 2023 4.310 4.440 4.010 4.120 207,084 -0.31(-7.00%)
Nov 02, 2023 4.600 4.600 4.260 4.430 96,302 -0.02(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.