enVVeno Medical Corporation - Common Stock (NVNO)
10.81
-0.20 (-1.82%)
NASDAQ · Last Trade: Mar 13th, 10:35 AM EDT
Historical Prices For enVVeno Medical Corporation - Common Stock (NVNO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 11.68 | 12.40 | 10.46 | 11.01 | 140,787 | 11.01 |
| 3/11/2026 | 11.78 | 12.50 | 11.78 | 12.33 | 5,545 | 12.33 |
| 3/10/2026 | 11.82 | 12.40 | 11.80 | 12.02 | 4,011 | 12.02 |
| 3/09/2026 | 11.44 | 11.98 | 10.21 | 11.83 | 10,688 | 11.83 |
| 3/06/2026 | 12.09 | 12.09 | 10.84 | 11.46 | 10,634 | 11.46 |
| 3/05/2026 | 10.40 | 12.85 | 10.40 | 12.11 | 19,258 | 12.11 |
| 3/04/2026 | 10.84 | 10.96 | 10.37 | 10.79 | 7,554 | 10.79 |
| 3/03/2026 | 10.17 | 10.78 | 10.17 | 10.72 | 3,908 | 10.72 |
| 3/02/2026 | 10.16 | 10.58 | 10.16 | 10.19 | 3,666 | 10.19 |
| 2/27/2026 | 9.91 | 11.21 | 9.91 | 10.00 | 10,660 | 10.00 |
| 2/26/2026 | 10.38 | 11.42 | 9.86 | 10.40 | 12,183 | 10.40 |
| 2/25/2026 | 12.20 | 12.20 | 10.34 | 10.35 | 20,469 | 10.35 |
| 2/24/2026 | 12.05 | 12.70 | 11.50 | 11.50 | 30,812 | 11.50 |
| 2/23/2026 | 11.70 | 11.85 | 11.00 | 11.29 | 27,766 | 11.29 |
| 2/20/2026 | 10.27 | 12.32 | 10.27 | 11.85 | 41,652 | 11.85 |
| 2/19/2026 | 9.91 | 10.05 | 9.33 | 9.99 | 5,570 | 9.99 |
| 2/18/2026 | 8.89 | 10.21 | 8.89 | 9.61 | 8,574 | 9.61 |
| 2/17/2026 | 9.15 | 10.05 | 8.67 | 8.67 | 5,112 | 8.67 |
| 2/13/2026 | 9.10 | 9.71 | 8.93 | 9.32 | 4,721 | 9.32 |
| 2/12/2026 | 9.38 | 9.38 | 8.82 | 9.19 | 22,352 | 9.19 |
| 2/11/2026 | 9.17 | 9.53 | 8.77 | 9.30 | 18,107 | 9.30 |
| 2/10/2026 | 9.93 | 9.93 | 9.35 | 9.35 | 7,355 | 9.35 |
| 2/09/2026 | 9.84 | 10.42 | 9.62 | 9.90 | 125,412 | 9.90 |
| 2/06/2026 | 9.25 | 10.53 | 9.11 | 10.42 | 16,842 | 10.42 |
| 2/05/2026 | 9.39 | 9.52 | 9.14 | 9.35 | 8,896 | 9.35 |
| 2/04/2026 | 10.47 | 10.47 | 9.39 | 9.39 | 9,778 | 9.39 |
| 2/03/2026 | 11.04 | 11.04 | 10.22 | 10.23 | 8,367 | 10.23 |
| 2/02/2026 | 12.05 | 12.35 | 10.81 | 11.11 | 22,066 | 11.11 |
| 1/30/2026 | 9.42 | 12.42 | 9.42 | 11.93 | 51,867 | 11.93 |
| 1/29/2026 | 10.00 | 10.71 | 9.44 | 10.01 | 23,607 | 10.01 |
| 1/28/2026 | 10.50 | 11.40 | 10.10 | 10.26 | 16,617 | 10.26 |
| 1/27/2026 | 10.52 | 10.61 | 9.98 | 10.24 | 16,959 | 10.24 |
| 1/26/2026 | 11.74 | 12.01 | 10.51 | 10.51 | 31,059 | 10.51 |
| 1/23/2026 | 11.00 | 12.00 | 10.50 | 11.69 | 31,786 | 11.69 |
| 1/22/2026 | 10.90 | 11.21 | 9.81 | 10.92 | 66,249 | 10.92 |
| 1/21/2026 | 11.05 | 12.02 | 10.21 | 10.92 | 62,839 | 10.92 |
| 1/20/2026 | 11.84 | 12.79 | 10.75 | 11.65 | 69,679 | 11.65 |
| 1/16/2026 | 0.30 | 0.37 | 0.30 | 0.34 | 1,486,246 | 11.97 |
| 1/15/2026 | 0.34 | 0.35 | 0.31 | 0.31 | 2,067,147 | 10.97 |
| 1/14/2026 | 0.33 | 0.38 | 0.33 | 0.36 | 498,139 | 12.64 |
| 1/13/2026 | 0.33 | 0.35 | 0.33 | 0.33 | 253,739 | 11.69 |
| 1/12/2026 | 0.38 | 0.38 | 0.33 | 0.34 | 259,854 | 11.76 |
| 1/09/2026 | 0.34 | 0.39 | 0.33 | 0.36 | 394,358 | 12.60 |
| 1/08/2026 | 0.35 | 0.37 | 0.34 | 0.34 | 203,009 | 12.04 |
| 1/07/2026 | 0.36 | 0.37 | 0.35 | 0.36 | 163,366 | 12.72 |
| 1/06/2026 | 0.38 | 0.39 | 0.36 | 0.37 | 254,862 | 12.95 |
| 1/05/2026 | 0.36 | 0.38 | 0.35 | 0.37 | 618,949 | 13.05 |
| 1/02/2026 | 0.33 | 0.36 | 0.33 | 0.35 | 210,357 | 12.25 |
| 12/31/2025 | 0.34 | 0.34 | 0.31 | 0.32 | 394,164 | 11.23 |
| 12/30/2025 | 0.33 | 0.35 | 0.32 | 0.33 | 309,289 | 11.68 |
| 12/29/2025 | 0.35 | 0.36 | 0.33 | 0.33 | 426,437 | 11.59 |
| 12/26/2025 | 0.36 | 0.37 | 0.35 | 0.36 | 201,379 | 12.60 |
| 12/24/2025 | 0.33 | 0.37 | 0.33 | 0.35 | 273,181 | 12.42 |
| 12/23/2025 | 0.32 | 0.35 | 0.32 | 0.34 | 543,324 | 11.97 |
| 12/22/2025 | 0.34 | 0.34 | 0.32 | 0.33 | 567,799 | 11.38 |
| 12/19/2025 | 0.34 | 0.38 | 0.31 | 0.32 | 1,668,949 | 11.20 |
| 12/18/2025 | 0.34 | 0.35 | 0.33 | 0.35 | 284,065 | 12.14 |
| 12/17/2025 | 0.33 | 0.37 | 0.31 | 0.34 | 1,142,904 | 12.06 |
| 12/16/2025 | 0.30 | 0.32 | 0.30 | 0.32 | 116,349 | 11.19 |
| 12/15/2025 | 0.33 | 0.33 | 0.30 | 0.31 | 403,209 | 10.99 |