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

Envveno Medical Corp (NQ: NVNO )

4.865 -0.085 (-1.73%)
Streaming Delayed Price Updated: 2:54 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 (%)
May 22, 2024 4.900 4.990 4.880 4.950 51,943 +0.04(+0.81%)
May 21, 2024 5.000 5.007 4.900 4.910 45,328 -0.09(-1.80%)
May 20, 2024 5.010 5.100 4.930 5.000 52,612 +0.01(+0.20%)
May 17, 2024 5.090 5.095 4.950 4.990 51,190 +0.04(+0.81%)
May 16, 2024 4.950 5.069 4.950 4.950 18,791 -0.05(-1.00%)
May 15, 2024 5.210 5.210 4.950 5.000 43,185 +0.00(+0.00%)
May 14, 2024 5.000 5.124 4.930 5.000 12,451 +0.08(+1.63%)
May 13, 2024 4.965 5.220 4.920 4.920 35,533 -0.08(-1.60%)
May 10, 2024 4.970 5.098 4.930 5.000 75,547 +0.03(+0.60%)
May 09, 2024 5.110 5.155 4.960 4.970 36,561 -0.13(-2.55%)
May 08, 2024 5.060 5.209 5.060 5.100 14,908 +0.04(+0.79%)
May 07, 2024 5.160 5.300 5.050 5.060 51,565 -0.03(-0.59%)
May 06, 2024 5.050 5.249 5.050 5.090 37,764 +0.04(+0.79%)
May 03, 2024 5.150 5.180 5.030 5.050 21,950 -0.01(-0.20%)
May 02, 2024 5.230 5.230 5.000 5.060 42,959 -0.07(-1.36%)
May 01, 2024 5.280 5.330 5.120 5.130 15,842 -0.17(-3.21%)
Apr 30, 2024 5.260 5.362 5.120 5.300 14,792 +0.08(+1.53%)
Apr 29, 2024 5.190 5.350 5.070 5.220 22,184 +0.04(+0.77%)
Apr 26, 2024 5.320 5.320 5.110 5.180 46,926 -0.05(-0.96%)
Apr 25, 2024 5.170 5.280 4.930 5.230 79,311 +0.01(+0.19%)
Apr 24, 2024 5.600 5.600 5.030 5.220 104,723 -0.28(-5.09%)
Apr 23, 2024 4.820 5.560 4.790 5.500 139,442 +0.59(+12.02%)
Apr 22, 2024 4.700 4.910 4.640 4.910 71,626 +0.29(+6.28%)
Apr 19, 2024 4.855 4.888 4.570 4.620 70,706 -0.16(-3.35%)
Apr 18, 2024 4.850 4.930 4.724 4.780 35,906 -0.02(-0.42%)
Apr 17, 2024 4.830 4.959 4.730 4.800 70,454 +0.04(+0.84%)
Apr 16, 2024 4.860 4.860 4.710 4.760 63,549 -0.16(-3.25%)
Apr 15, 2024 5.110 5.110 4.850 4.920 90,379 -0.07(-1.40%)
Apr 12, 2024 5.190 5.190 4.960 4.990 67,342 -0.08(-1.58%)
Apr 11, 2024 5.140 5.140 5.030 5.070 24,182 -0.06(-1.17%)
Apr 10, 2024 5.060 5.200 5.000 5.130 85,227 +0.07(+1.38%)
Apr 09, 2024 5.210 5.370 5.050 5.060 57,229 -0.12(-2.32%)
Apr 08, 2024 5.120 5.310 5.120 5.180 34,739 +0.05(+0.97%)
Apr 05, 2024 5.110 5.200 5.030 5.130 28,515 -0.02(-0.39%)
Apr 04, 2024 5.200 5.460 5.090 5.150 48,141 +0.02(+0.39%)
Apr 03, 2024 5.090 5.275 5.010 5.130 99,058 +0.02(+0.39%)
Apr 02, 2024 5.260 5.300 4.822 5.110 129,383 -0.16(-3.04%)
Apr 01, 2024 5.430 5.460 5.270 5.270 23,129 -0.17(-3.13%)
Mar 28, 2024 5.270 5.490 5.260 5.440 54,439 +0.16(+3.03%)
Mar 27, 2024 5.470 5.470 5.250 5.280 85,554 -0.18(-3.30%)
Mar 26, 2024 5.540 5.540 5.350 5.460 63,924 -0.03(-0.55%)
Mar 25, 2024 5.700 5.800 5.390 5.490 126,454 -0.16(-2.83%)
Mar 22, 2024 5.880 5.880 5.600 5.650 71,123 -0.32(-5.36%)
Mar 21, 2024 5.750 6.016 5.750 5.970 65,529 +0.23(+4.01%)
Mar 20, 2024 5.670 5.820 5.620 5.740 54,325 +0.04(+0.70%)
Mar 19, 2024 5.830 5.895 5.650 5.700 83,019 -0.20(-3.39%)
Mar 18, 2024 5.980 6.000 5.650 5.900 91,636 -0.05(-0.84%)
Mar 15, 2024 5.670 5.980 5.670 5.950 75,191 +0.28(+4.94%)
Mar 14, 2024 6.200 6.255 5.430 5.670 167,695 -0.62(-9.86%)
Mar 13, 2024 6.150 6.500 6.130 6.290 103,654 +0.09(+1.45%)
Mar 12, 2024 6.370 6.450 5.930 6.200 113,720 -0.28(-4.32%)
Mar 11, 2024 6.300 6.500 6.061 6.480 143,005 +0.17(+2.69%)
Mar 08, 2024 5.960 6.500 5.850 6.310 173,050 +0.45(+7.68%)
Mar 07, 2024 6.070 6.121 5.460 5.860 382,614 -0.10(-1.68%)
Mar 06, 2024 6.600 6.830 5.320 5.960 825,635 -0.45(-7.02%)
Mar 05, 2024 6.360 6.630 6.110 6.410 238,789 -0.13(-1.99%)
Mar 04, 2024 6.750 6.772 6.270 6.540 155,145 +0.07(+1.08%)
Mar 01, 2024 6.490 6.520 6.070 6.470 207,469 +0.24(+3.85%)
Feb 29, 2024 6.900 6.970 6.170 6.230 407,708 -0.42(-6.32%)
Feb 28, 2024 6.050 6.880 6.050 6.650 375,426 +0.60(+9.92%)
Feb 27, 2024 6.270 6.400 5.700 6.050 293,926 -0.15(-2.42%)
Feb 26, 2024 5.950 6.770 5.940 6.200 414,211 +0.35(+5.98%)
Feb 23, 2024 5.600 5.950 5.410 5.850 150,229 +0.31(+5.60%)
Feb 22, 2024 5.500 5.980 5.400 5.540 148,300 +0.22(+4.14%)
Feb 21, 2024 5.390 5.690 5.200 5.320 158,683 -0.20(-3.62%)
Feb 20, 2024 5.150 5.950 5.060 5.520 435,987 +0.50(+9.96%)
Feb 16, 2024 4.770 5.182 4.770 5.020 93,224 +0.12(+2.45%)
Feb 15, 2024 4.960 4.980 4.670 4.900 57,277 +0.04(+0.82%)
Feb 14, 2024 4.660 4.980 4.610 4.860 118,969 +0.33(+7.28%)
Feb 13, 2024 4.900 4.970 4.520 4.530 114,616 -0.32(-6.60%)
Feb 12, 2024 5.180 5.265 4.810 4.850 176,791 -0.27(-5.27%)
Feb 09, 2024 4.400 5.200 4.300 5.120 143,860 +0.81(+18.79%)
Feb 08, 2024 4.330 4.488 4.200 4.310 65,122 -0.09(-2.05%)
Feb 07, 2024 4.264 4.440 4.060 4.400 53,168 +0.15(+3.53%)
Feb 06, 2024 4.220 4.250 4.060 4.250 45,420 +0.15(+3.66%)
Feb 05, 2024 4.360 4.360 4.090 4.100 47,701 -0.21(-4.87%)
Feb 02, 2024 4.380 4.380 4.110 4.310 25,477 +0.01(+0.23%)
Feb 01, 2024 4.410 4.486 4.100 4.300 46,292 -0.01(-0.23%)
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%)
Nov 01, 2023 4.520 4.640 4.235 4.450 102,254 +0.05(+1.14%)
Oct 31, 2023 4.580 4.609 4.260 4.400 89,513 -0.25(-5.38%)
Oct 30, 2023 5.260 5.260 4.520 4.650 94,034 -0.45(-8.82%)
Oct 27, 2023 5.300 5.300 5.100 5.100 15,523 -0.05(-0.97%)
Oct 26, 2023 5.210 5.300 5.120 5.150 26,635 -0.13(-2.46%)
Oct 25, 2023 5.200 5.479 5.200 5.280 43,829 +0.03(+0.57%)
Oct 24, 2023 5.290 5.430 5.170 5.250 51,389 -0.22(-4.02%)
Oct 23, 2023 5.450 5.490 5.130 5.470 36,609 +0.12(+2.24%)
Oct 20, 2023 5.290 5.600 5.200 5.350 43,042 -0.13(-2.37%)
Oct 19, 2023 5.300 5.510 5.200 5.480 25,625 +0.20(+3.79%)
Oct 18, 2023 5.260 5.520 5.202 5.280 30,550 -0.04(-0.75%)
Oct 17, 2023 5.290 5.610 5.130 5.320 71,786 +0.15(+2.90%)
Oct 16, 2023 5.140 5.250 4.960 5.170 24,880 +0.04(+0.78%)
Oct 13, 2023 5.000 5.130 4.910 5.130 44,892 +0.13(+2.60%)
Oct 12, 2023 4.950 5.100 4.850 5.000 40,894 +0.00(+0.00%)
Oct 11, 2023 5.290 5.490 4.980 5.000 73,492 -0.15(-2.91%)
Oct 10, 2023 5.880 5.880 4.770 5.150 172,254 -0.58(-10.12%)
Oct 09, 2023 5.360 5.795 4.915 5.730 216,256 +0.86(+17.54%)
Oct 06, 2023 5.780 5.780 4.280 4.875 512,628 -0.78(-13.72%)
Oct 05, 2023 5.420 5.770 5.390 5.650 22,947 +0.03(+0.53%)
Oct 04, 2023 5.590 5.772 5.241 5.620 18,620 +0.03(+0.54%)
Oct 03, 2023 5.610 5.650 5.300 5.590 14,389 +0.06(+1.08%)
Oct 02, 2023 5.480 5.590 5.360 5.530 35,506 +0.14(+2.60%)
Sep 29, 2023 4.990 5.410 4.950 5.390 30,210 +0.41(+8.23%)
Sep 28, 2023 5.150 5.350 4.940 4.980 51,005 -0.13(-2.54%)
Sep 27, 2023 5.330 5.510 4.961 5.110 78,645 -0.20(-3.77%)
Sep 26, 2023 4.860 5.320 4.851 5.310 45,058 +0.29(+5.78%)
Sep 25, 2023 5.370 5.210 4.980 5.020 34,768 -0.06(-1.18%)
Sep 22, 2023 5.330 5.839 5.010 5.080 49,206 -0.34(-6.27%)
Sep 21, 2023 5.440 5.690 5.230 5.420 41,843 -0.25(-4.41%)
Sep 20, 2023 5.760 5.810 5.475 5.670 27,703 -0.02(-0.35%)
Sep 19, 2023 5.630 5.690 5.200 5.690 24,370 +0.29(+5.37%)
Sep 18, 2023 5.720 5.840 5.362 5.400 38,885 -0.34(-5.92%)
Sep 15, 2023 5.590 5.740 5.520 5.740 35,840 +0.15(+2.68%)
Sep 14, 2023 5.490 5.590 5.430 5.590 51,287 +0.22(+4.10%)
Sep 13, 2023 5.400 5.500 5.250 5.370 36,203 +0.14(+2.68%)
Sep 12, 2023 5.060 5.450 5.000 5.230 19,812 +0.14(+2.75%)
Sep 11, 2023 5.390 5.590 5.020 5.090 38,290 -0.34(-6.26%)
Sep 08, 2023 5.344 5.468 5.180 5.430 12,409 +0.23(+4.42%)
Sep 07, 2023 5.200 5.320 5.100 5.200 9,693 +0.01(+0.19%)
Sep 06, 2023 4.990 5.190 4.850 5.190 9,589 +0.14(+2.77%)
Sep 05, 2023 5.000 5.050 4.900 5.050 9,086 +0.05(+1.00%)
Sep 01, 2023 5.020 5.100 4.871 5.000 11,951 +0.05(+1.01%)
Aug 31, 2023 4.980 5.100 4.750 4.950 16,248 -0.10(-1.98%)
Aug 30, 2023 4.744 5.150 4.700 5.050 35,753 +0.21(+4.34%)
Aug 29, 2023 4.120 4.840 4.120 4.840 8,036 +0.64(+15.24%)
Aug 28, 2023 4.270 4.340 4.130 4.200 5,808 +0.00(+0.00%)
Aug 25, 2023 4.400 4.410 4.200 4.200 23,633 -0.19(-4.33%)
Aug 24, 2023 4.350 4.409 4.210 4.390 13,902 +0.04(+0.92%)
Aug 23, 2023 4.260 4.700 4.100 4.350 37,902 +0.03(+0.69%)
Aug 22, 2023 4.510 4.700 4.265 4.320 59,857 -0.24(-5.26%)
Aug 21, 2023 4.810 4.830 4.560 4.560 31,071 -0.25(-5.20%)
Aug 18, 2023 4.830 4.960 4.810 4.810 5,113 +0.03(+0.63%)
Aug 17, 2023 4.900 5.002 4.780 4.780 36,315 -0.14(-2.85%)
Aug 16, 2023 4.930 5.000 4.900 4.920 24,004 -0.08(-1.60%)
Aug 15, 2023 4.950 5.014 4.930 5.000 15,401 +0.07(+1.42%)
Aug 14, 2023 5.010 5.130 4.920 4.930 53,135 -0.20(-3.90%)
Aug 11, 2023 5.090 5.145 5.000 5.130 45,412 +0.06(+1.28%)
Aug 10, 2023 5.135 5.260 4.990 5.065 68,179 +0.02(+0.30%)
Aug 09, 2023 4.930 5.300 4.930 5.050 45,878 +0.05(+1.00%)
Aug 08, 2023 4.820 5.080 4.820 5.000 30,434 +0.36(+7.76%)
Aug 07, 2023 5.110 5.110 4.600 4.640 92,884 -0.47(-9.20%)
Aug 04, 2023 5.250 5.350 5.010 5.110 64,735 -0.15(-2.85%)
Aug 03, 2023 5.390 5.600 5.255 5.260 88,972 -0.08(-1.50%)
Aug 02, 2023 5.170 5.340 4.960 5.340 37,158 +0.16(+3.09%)
Aug 01, 2023 5.030 5.180 4.800 5.180 34,657 +0.26(+5.28%)
Jul 31, 2023 5.020 5.250 4.920 4.920 46,661 -0.17(-3.34%)
Jul 28, 2023 4.910 5.100 4.809 5.090 39,706 +0.17(+3.46%)
Jul 27, 2023 5.000 5.070 4.900 4.920 17,594 -0.08(-1.60%)
Jul 26, 2023 5.260 5.260 4.690 5.000 69,550 -0.26(-4.94%)
Jul 25, 2023 4.940 5.260 4.750 5.260 74,672 +0.38(+7.79%)
Jul 24, 2023 4.530 5.058 4.530 4.880 133,552 +0.43(+9.66%)
Jul 21, 2023 4.770 4.790 4.360 4.450 54,554 -0.19(-4.09%)
Jul 20, 2023 4.640 4.960 4.510 4.640 214,576 +0.00(+0.00%)
Jul 19, 2023 3.590 4.850 3.590 4.640 793,017 +1.00(+27.47%)
Jul 18, 2023 3.140 3.690 3.080 3.640 93,441 +0.42(+13.04%)
Jul 17, 2023 3.220 3.260 2.980 3.220 61,303 +0.06(+1.90%)
Jul 14, 2023 3.270 3.360 3.040 3.160 94,896 -0.11(-3.36%)
Jul 13, 2023 4.110 4.150 3.035 3.270 125,669 -0.89(-21.39%)
Jul 12, 2023 4.210 4.240 3.935 4.160 16,080 +0.04(+0.97%)
Jul 11, 2023 3.820 4.260 3.665 4.120 76,500 +0.30(+7.85%)
Jul 10, 2023 4.040 4.183 3.680 3.820 54,936 -0.12(-3.05%)
Jul 07, 2023 3.410 3.940 3.410 3.940 44,638 +0.53(+15.54%)
Jul 06, 2023 3.450 3.630 3.390 3.410 23,368 -0.01(-0.29%)
Jul 05, 2023 3.228 3.500 3.224 3.420 29,590 +0.18(+5.56%)
Jul 03, 2023 3.020 3.350 3.005 3.240 16,533 +0.16(+5.19%)
Jun 30, 2023 2.880 3.095 2.880 3.080 8,641 +0.21(+7.32%)
Jun 29, 2023 2.980 2.980 2.800 2.870 16,679 +0.05(+1.77%)
Jun 28, 2023 2.830 2.935 2.800 2.820 20,416 -0.09(-3.09%)
Jun 27, 2023 2.800 2.910 2.800 2.910 18,147 +0.09(+3.19%)
Jun 26, 2023 2.650 2.920 2.650 2.820 16,819 +0.17(+6.42%)
Jun 23, 2023 2.820 2.820 2.610 2.650 12,686 -0.05(-1.85%)
Jun 22, 2023 2.790 2.850 2.700 2.700 13,090 -0.03(-1.10%)
Jun 21, 2023 2.940 2.940 2.730 2.730 43,099 -0.19(-6.51%)
Jun 20, 2023 2.890 2.970 2.810 2.920 16,405 +0.02(+0.69%)
Jun 16, 2023 2.980 3.000 2.860 2.900 17,686 +0.00(+0.00%)
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.