Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envveno Medical Corp (NQ: NVNO )

5.380 -0.060 (-1.10%)
Streaming Delayed Price Updated: 1:11 PM EDT, Aug 16, 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 (%)
Aug 15, 2024 5.240 5.550 5.060 5.440 214,041 +0.23(+4.41%)
Aug 14, 2024 4.980 5.810 4.980 5.210 137,337 +0.21(+4.20%)
Aug 13, 2024 5.083 5.090 4.955 5.000 18,866 +0.00(+0.00%)
Aug 12, 2024 5.060 5.110 4.920 5.000 18,612 -0.01(-0.20%)
Aug 09, 2024 5.080 5.160 4.910 5.010 14,914 -0.09(-1.76%)
Aug 08, 2024 5.159 5.159 4.950 5.100 27,671 +0.13(+2.62%)
Aug 07, 2024 5.198 5.330 4.910 4.970 30,062 -0.23(-4.42%)
Aug 06, 2024 5.140 5.360 5.020 5.200 36,776 +0.15(+2.97%)
Aug 05, 2024 5.000 5.160 4.620 5.050 129,846 -0.11(-2.13%)
Aug 02, 2024 5.260 5.370 5.150 5.160 24,018 -0.17(-3.19%)
Aug 01, 2024 5.360 5.472 5.250 5.330 31,087 -0.05(-0.93%)
Jul 31, 2024 5.380 5.473 5.270 5.380 22,137 +0.00(+0.00%)
Jul 30, 2024 5.510 5.660 5.320 5.380 36,084 -0.12(-2.18%)
Jul 29, 2024 5.560 5.915 5.460 5.500 37,965 -0.25(-4.35%)
Jul 26, 2024 5.510 5.760 5.510 5.750 34,674 +0.25(+4.55%)
Jul 25, 2024 5.475 5.735 5.475 5.500 14,502 -0.02(-0.36%)
Jul 24, 2024 5.700 5.700 5.380 5.520 42,883 -0.17(-2.99%)
Jul 23, 2024 5.620 5.780 5.605 5.690 19,674 -0.01(-0.18%)
Jul 22, 2024 5.700 5.830 5.620 5.700 43,365 +0.04(+0.71%)
Jul 19, 2024 5.770 5.775 5.600 5.660 28,597 -0.10(-1.74%)
Jul 18, 2024 5.960 6.125 5.760 5.760 74,910 -0.19(-3.19%)
Jul 17, 2024 6.020 6.030 5.560 5.950 40,192 -0.11(-1.82%)
Jul 16, 2024 6.310 6.480 6.030 6.060 78,334 -0.13(-2.10%)
Jul 15, 2024 6.090 6.460 5.860 6.190 80,493 +0.20(+3.34%)
Jul 12, 2024 5.970 6.100 5.860 5.990 49,281 +0.04(+0.67%)
Jul 11, 2024 5.900 6.100 5.830 5.950 76,251 +0.11(+1.88%)
Jul 10, 2024 5.210 5.840 5.070 5.840 121,237 +0.71(+13.84%)
Jul 09, 2024 4.950 5.270 4.950 5.130 37,205 +0.15(+3.01%)
Jul 08, 2024 5.210 5.300 4.980 4.980 64,928 -0.23(-4.41%)
Jul 05, 2024 5.050 5.210 5.050 5.210 16,361 +0.16(+3.17%)
Jul 03, 2024 5.130 5.189 5.050 5.050 24,527 -0.02(-0.39%)
Jul 02, 2024 5.180 5.260 4.805 5.070 53,120 -0.05(-0.98%)
Jul 01, 2024 5.270 5.335 5.080 5.120 40,938 -0.13(-2.48%)
Jun 28, 2024 5.210 5.250 4.930 5.250 85,581 +0.08(+1.55%)
Jun 27, 2024 5.010 5.220 5.010 5.170 38,674 +0.02(+0.39%)
Jun 26, 2024 5.110 5.200 4.950 5.150 54,607 -0.05(-0.96%)
Jun 25, 2024 5.420 5.460 4.990 5.200 67,988 -0.14(-2.62%)
Jun 24, 2024 4.990 5.690 4.790 5.340 196,179 +0.34(+6.80%)
Jun 21, 2024 4.610 5.000 4.290 5.000 2,511,193 +0.33(+7.07%)
Jun 20, 2024 4.660 4.810 4.650 4.670 65,040 -0.03(-0.64%)
Jun 18, 2024 4.800 4.890 4.700 4.700 30,222 -0.19(-3.89%)
Jun 17, 2024 4.720 4.900 4.700 4.890 24,799 +0.12(+2.52%)
Jun 14, 2024 4.700 4.799 4.612 4.770 26,664 +0.05(+1.06%)
Jun 13, 2024 4.740 4.805 4.711 4.720 16,228 -0.07(-1.46%)
Jun 12, 2024 4.780 4.850 4.700 4.790 27,953 +0.03(+0.63%)
Jun 11, 2024 4.690 4.760 4.652 4.760 12,626 +0.06(+1.28%)
Jun 10, 2024 4.680 4.775 4.660 4.700 16,737 +0.02(+0.43%)
Jun 07, 2024 4.880 4.880 4.680 4.680 23,201 -0.21(-4.29%)
Jun 06, 2024 4.700 4.890 4.630 4.890 60,053 +0.14(+2.95%)
Jun 05, 2024 4.860 4.870 4.640 4.750 26,147 +0.02(+0.42%)
Jun 04, 2024 4.790 4.790 4.620 4.730 27,247 -0.03(-0.63%)
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.