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

Envveno Medical Corp (NQ: NVNO )

4.880 -0.070 (-1.41%)
Streaming Delayed Price Updated: 1:36 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 31, 2022 4.170 4.180 4.020 4.090 14,246 -0.07(-1.56%)
May 27, 2022 4.090 4.170 4.050 4.155 6,775 +0.10(+2.34%)
May 26, 2022 4.010 4.130 4.010 4.060 14,427 -0.06(-1.46%)
May 25, 2022 4.149 4.173 3.970 4.120 27,175 +0.02(+0.49%)
May 24, 2022 4.300 4.340 4.060 4.100 22,680 -0.18(-4.21%)
May 23, 2022 4.330 4.460 4.130 4.280 9,591 +0.12(+2.88%)
May 20, 2022 4.370 4.410 4.110 4.160 31,833 -0.19(-4.37%)
May 19, 2022 4.200 4.360 4.150 4.350 22,031 +0.13(+3.08%)
May 18, 2022 4.120 4.290 4.120 4.220 7,182 -0.03(-0.71%)
May 17, 2022 4.361 4.361 4.160 4.250 24,835 +0.08(+1.92%)
May 16, 2022 3.980 4.335 3.970 4.170 16,526 +0.07(+1.71%)
May 13, 2022 4.100 4.350 4.100 4.100 34,136 -0.07(-1.68%)
May 12, 2022 4.000 4.180 3.920 4.170 22,940 +0.14(+3.47%)
May 11, 2022 4.230 4.297 3.880 4.030 39,444 -0.29(-6.71%)
May 10, 2022 4.160 4.320 4.080 4.320 22,465 +0.35(+8.68%)
May 09, 2022 4.400 4.400 3.950 3.975 52,470 -0.39(-8.83%)
May 06, 2022 4.580 4.580 4.350 4.360 26,875 -0.13(-2.90%)
May 05, 2022 4.660 4.660 4.410 4.490 12,315 -0.03(-0.66%)
May 04, 2022 4.560 4.580 4.380 4.520 20,471 -0.03(-0.66%)
May 03, 2022 4.510 4.800 4.460 4.550 17,419 -0.04(-0.87%)
May 02, 2022 4.500 4.590 4.420 4.590 23,953 +0.09(+2.00%)
Apr 29, 2022 4.430 4.670 4.430 4.500 19,404 -0.07(-1.53%)
Apr 28, 2022 4.660 4.680 4.400 4.570 49,353 -0.03(-0.65%)
Apr 27, 2022 4.700 4.745 4.530 4.600 23,652 -0.04(-0.86%)
Apr 26, 2022 4.760 4.760 4.550 4.640 23,553 -0.12(-2.52%)
Apr 25, 2022 4.680 4.830 4.670 4.760 50,727 -0.09(-1.86%)
Apr 22, 2022 4.750 4.910 4.600 4.850 37,921 +0.00(+0.00%)
Apr 21, 2022 4.550 4.900 4.550 4.850 26,715 +0.29(+6.36%)
Apr 20, 2022 4.980 4.980 4.500 4.560 81,285 -0.07(-1.51%)
Apr 19, 2022 5.050 5.300 4.630 4.630 62,693 -0.37(-7.40%)
Apr 18, 2022 5.400 5.400 5.000 5.000 44,527 -0.41(-7.65%)
Apr 14, 2022 5.380 5.580 5.380 5.414 9,096 +0.04(+0.82%)
Apr 13, 2022 5.610 5.690 5.330 5.370 45,647 -0.09(-1.65%)
Apr 12, 2022 5.580 5.680 5.390 5.460 17,583 +0.06(+1.11%)
Apr 11, 2022 5.890 6.217 5.330 5.400 57,713 -0.32(-5.59%)
Apr 08, 2022 6.155 6.155 5.720 5.720 32,858 -0.33(-5.53%)
Apr 07, 2022 5.850 6.165 5.850 6.055 23,042 +0.00(+0.08%)
Apr 06, 2022 6.240 6.499 6.010 6.050 39,412 -0.41(-6.35%)
Apr 05, 2022 6.600 6.600 6.280 6.460 26,338 -0.04(-0.62%)
Apr 04, 2022 6.420 6.650 6.275 6.500 36,023 +0.07(+1.09%)
Apr 01, 2022 6.080 6.550 6.080 6.430 55,528 +0.06(+0.94%)
Mar 31, 2022 6.320 6.560 6.210 6.370 40,998 +0.10(+1.59%)
Mar 30, 2022 6.120 6.450 5.920 6.270 51,731 +0.11(+1.79%)
Mar 29, 2022 5.900 6.400 5.840 6.160 94,603 +0.08(+1.32%)
Mar 28, 2022 4.800 6.200 4.800 6.080 303,297 +1.28(+26.67%)
Mar 25, 2022 4.910 5.000 4.750 4.800 13,739 -0.20(-4.00%)
Mar 24, 2022 5.100 5.280 4.870 5.000 33,676 -0.20(-3.85%)
Mar 23, 2022 5.140 5.310 5.000 5.200 40,540 -0.02(-0.38%)
Mar 22, 2022 5.030 5.230 4.920 5.220 15,796 +0.13(+2.55%)
Mar 21, 2022 5.090 5.150 4.860 5.090 182,653 -0.13(-2.49%)
Mar 18, 2022 5.110 5.220 4.950 5.220 15,353 +0.03(+0.58%)
Mar 17, 2022 4.950 5.190 4.620 5.190 58,422 +0.35(+7.23%)
Mar 16, 2022 5.000 5.000 4.590 4.840 34,205 +0.28(+6.14%)
Mar 15, 2022 4.690 4.690 4.560 4.560 14,762 -0.03(-0.65%)
Mar 14, 2022 5.020 5.020 4.450 4.590 54,568 -0.37(-7.46%)
Mar 11, 2022 5.000 5.100 4.900 4.960 6,635 -0.18(-3.50%)
Mar 10, 2022 5.180 5.210 4.830 5.140 17,767 -0.04(-0.76%)
Mar 09, 2022 4.900 5.230 4.900 5.179 22,166 +0.15(+2.97%)
Mar 08, 2022 5.150 5.150 4.860 5.030 16,999 -0.07(-1.37%)
Mar 07, 2022 4.870 5.150 4.860 5.100 22,135 +0.19(+3.87%)
Mar 04, 2022 5.020 5.100 4.860 4.910 49,148 -0.32(-6.12%)
Mar 03, 2022 5.330 5.330 5.009 5.230 33,292 -0.06(-1.13%)
Mar 02, 2022 5.300 5.300 5.110 5.290 27,761 +0.05(+0.95%)
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.