Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

ENvue Medical, Inc. - Common Stock (FEED)

0.6715
-0.0547 (-7.53%)
NASDAQ· Last Trade: Jun 21st, 10:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ENvue Medical, Inc. - Common Stock (FEED)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.730.730.630.67498,3400.67
6/17/20260.770.770.700.73312,6030.73
6/16/20260.800.800.750.77261,9140.77
6/15/20260.840.870.780.80365,0280.80
6/12/20260.860.890.810.83460,7630.83
6/10/20260.730.920.720.852,137,8980.85
6/09/20260.920.920.740.7522,807,9130.75
6/08/20260.850.860.770.79319,3950.79
6/05/20260.840.880.830.87335,9760.87
6/04/20260.870.890.830.85396,9130.85
6/03/20260.920.970.830.865,404,7420.86
6/02/20260.910.950.900.91106,9790.91
6/01/20260.900.910.890.90100,9020.90
5/29/20260.930.950.900.90122,3600.90
5/28/20260.910.930.890.93169,7970.93
5/27/20260.910.950.910.92102,0730.92
5/26/20261.031.030.910.93239,1890.93
5/22/20260.931.060.931.01194,9451.01
5/21/20260.940.960.920.93135,8040.93
5/20/20260.950.950.840.931,192,7790.93
5/19/20260.981.000.910.93301,5440.93
5/18/20261.061.071.011.01274,0701.01
5/15/20261.141.141.061.09264,9621.09
5/14/20261.161.171.121.13258,7091.13
5/13/20261.251.261.151.16645,9391.16
5/12/20261.291.391.221.245,822,1281.24
5/11/20261.281.281.201.22251,4451.22
5/08/20261.361.531.161.19937,8711.19
5/07/20261.271.521.201.322,594,1681.32
5/06/20261.211.261.171.25261,6761.25
5/05/20261.121.241.111.23184,2521.23
5/04/20261.161.201.141.1467,1051.14
5/01/20261.181.201.151.19131,8731.19
4/30/20261.151.191.111.16193,5691.16
4/29/20261.231.231.151.16114,7111.16
4/28/20261.291.311.231.25180,8511.25
4/27/20261.311.331.311.31112,0751.31
4/24/20261.311.351.301.34105,5421.34
4/23/20261.321.351.311.34151,1151.34
4/22/20261.401.421.311.35211,3251.35
4/21/20261.411.421.341.34271,7531.34
4/20/20261.551.561.461.51699,8421.51
4/17/20261.631.641.581.58228,6611.58
4/16/20261.631.691.551.60290,0311.60
4/15/20261.591.801.521.73432,7801.73
4/14/20261.631.661.571.57197,5221.57
4/13/20261.631.681.541.66159,0971.66
4/10/20261.721.751.611.66154,8361.66
4/09/20261.801.811.681.75137,9391.75
4/08/20261.821.891.801.8482,9791.84
4/07/20261.801.851.771.82124,7831.82
4/06/20261.951.971.771.82219,1041.82
4/02/20262.092.101.821.96369,1711.96
4/01/20262.332.361.982.07462,5352.07
3/31/20262.352.542.352.38443,6232.38
3/30/20262.422.672.322.46985,4152.46
3/27/20262.172.692.172.432,454,6972.43
3/26/20262.612.622.082.302,482,8342.30
3/25/20262.672.902.422.6422,015,5702.64
3/24/20262.202.531.882.26130,947,3062.26
3/23/20261.201.441.201.43200,7521.43