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

Envveno Medical Corp (NQ: NVNO )

4.860 -0.090 (-1.82%)
Streaming Delayed Price Updated: 2:32 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, 2023 2.890 3.060 2.890 2.910 35,543 -0.08(-2.68%)
May 30, 2023 3.100 3.146 2.828 2.990 89,301 -0.21(-6.56%)
May 26, 2023 3.120 3.346 3.080 3.200 19,978 +0.12(+3.90%)
May 25, 2023 3.180 3.240 3.010 3.080 55,979 -0.16(-4.94%)
May 24, 2023 3.450 3.450 3.035 3.240 176,230 -0.24(-6.90%)
May 23, 2023 3.550 3.750 3.410 3.480 69,129 -0.03(-0.85%)
May 22, 2023 3.910 4.010 3.430 3.510 58,797 -0.31(-8.12%)
May 19, 2023 3.930 3.980 3.800 3.820 18,198 -0.11(-2.80%)
May 18, 2023 3.930 3.977 3.850 3.930 9,784 +0.04(+1.03%)
May 17, 2023 3.940 3.957 3.830 3.890 23,914 -0.07(-1.77%)
May 16, 2023 4.100 4.100 3.960 3.960 12,858 -0.15(-3.65%)
May 15, 2023 4.330 4.617 4.100 4.110 67,770 -0.44(-9.67%)
May 12, 2023 4.810 4.810 4.530 4.550 23,029 -0.19(-4.01%)
May 11, 2023 4.540 4.800 4.250 4.740 111,387 +0.25(+5.58%)
May 10, 2023 4.110 4.510 3.970 4.489 79,351 +0.38(+9.23%)
May 09, 2023 3.720 4.120 3.680 4.110 85,551 +0.47(+12.91%)
May 08, 2023 3.700 3.830 3.620 3.640 30,797 -0.03(-0.82%)
May 05, 2023 3.710 3.850 3.670 3.670 15,075 -0.05(-1.34%)
May 04, 2023 3.990 4.060 3.660 3.720 96,013 -0.32(-7.92%)
May 03, 2023 3.960 4.140 3.960 4.040 5,622 +0.05(+1.25%)
May 02, 2023 4.020 4.049 3.940 3.990 19,619 +0.01(+0.25%)
May 01, 2023 4.400 4.400 3.920 3.980 21,765 -0.07(-1.85%)
Apr 28, 2023 4.240 4.240 4.030 4.055 14,669 -0.15(-3.45%)
Apr 27, 2023 4.100 4.200 3.890 4.200 65,968 +0.30(+7.69%)
Apr 26, 2023 3.910 3.980 3.880 3.900 18,780 +0.02(+0.52%)
Apr 25, 2023 3.990 4.000 3.850 3.880 18,922 -0.08(-1.90%)
Apr 24, 2023 4.210 4.220 3.890 3.955 95,290 -0.25(-5.83%)
Apr 21, 2023 4.400 4.400 4.100 4.200 73,076 -0.21(-4.76%)
Apr 20, 2023 4.480 4.573 4.410 4.410 24,458 -0.16(-3.59%)
Apr 19, 2023 4.872 4.872 4.470 4.574 55,650 -0.20(-4.21%)
Apr 18, 2023 4.808 4.808 4.700 4.775 16,130 -0.00(-0.10%)
Apr 17, 2023 4.880 4.880 4.780 4.780 12,144 +0.00(+0.00%)
Apr 14, 2023 4.720 4.883 4.720 4.780 14,241 +0.07(+1.49%)
Apr 13, 2023 5.010 5.010 4.710 4.710 18,369 -0.15(-2.99%)
Apr 12, 2023 5.060 5.100 4.760 4.855 41,173 -0.21(-4.24%)
Apr 11, 2023 5.100 5.150 5.000 5.070 19,088 -0.07(-1.36%)
Apr 10, 2023 5.050 5.140 5.020 5.140 6,627 +0.12(+2.39%)
Apr 06, 2023 5.080 5.127 5.020 5.020 15,820 -0.17(-3.28%)
Apr 05, 2023 5.090 5.230 5.090 5.190 16,641 +0.10(+1.96%)
Apr 04, 2023 4.850 5.100 4.730 5.090 45,650 +0.27(+5.60%)
Apr 03, 2023 4.620 4.820 4.620 4.820 6,928 +0.14(+2.99%)
Mar 31, 2023 4.760 4.870 4.680 4.680 25,659 -0.08(-1.68%)
Mar 30, 2023 4.740 4.760 4.610 4.760 7,091 +0.03(+0.63%)
Mar 29, 2023 4.750 4.830 4.680 4.730 28,860 +0.07(+1.50%)
Mar 28, 2023 4.720 4.920 4.660 4.660 41,521 -0.10(-2.10%)
Mar 27, 2023 4.780 4.870 4.605 4.760 63,781 -0.04(-0.83%)
Mar 24, 2023 4.900 4.900 4.775 4.800 21,567 -0.10(-2.04%)
Mar 23, 2023 5.010 5.037 4.900 4.900 16,160 +0.00(+0.00%)
Mar 22, 2023 5.040 5.050 4.900 4.900 60,274 -0.11(-2.20%)
Mar 21, 2023 4.945 5.050 4.945 5.010 8,147 +0.10(+2.04%)
Mar 20, 2023 5.030 5.310 4.910 4.910 23,685 -0.16(-3.16%)
Mar 17, 2023 5.232 5.245 5.060 5.070 76,983 -0.22(-4.16%)
Mar 16, 2023 5.250 5.310 5.150 5.290 26,346 +0.13(+2.52%)
Mar 15, 2023 5.140 5.270 5.070 5.160 14,745 -0.05(-0.96%)
Mar 14, 2023 5.110 5.310 5.110 5.210 14,831 +0.20(+3.99%)
Mar 13, 2023 4.880 5.110 4.880 5.010 12,929 -0.01(-0.23%)
Mar 10, 2023 5.250 5.250 5.000 5.022 16,202 -0.20(-3.80%)
Mar 09, 2023 5.445 5.460 5.220 5.220 23,830 -0.22(-4.04%)
Mar 08, 2023 5.510 5.520 5.390 5.440 31,236 -0.07(-1.27%)
Mar 07, 2023 5.520 5.578 5.500 5.510 5,231 -0.01(-0.23%)
Mar 06, 2023 5.610 5.650 5.500 5.522 32,006 -0.19(-3.28%)
Mar 03, 2023 5.820 5.880 5.660 5.710 17,100 -0.13(-2.18%)
Mar 02, 2023 5.750 5.925 5.750 5.837 14,934 +0.01(+0.12%)
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.