enVVeno Medical Corporation - Common Stock (NQ:NVNO)

3.990 +0.040 (+1.01%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 3.960 4.040 3.910 3.990 52,620 +0.04(+1.01%)
Jul 02, 2025 3.990 4.060 3.900 3.950 139,084 -0.03(-0.75%)
Jul 01, 2025 3.960 4.040 3.930 3.980 21,374 -0.01(-0.25%)
Jun 30, 2025 4.110 4.140 3.860 3.990 80,696 -0.08(-1.97%)
Jun 27, 2025 4.190 4.210 4.000 4.070 108,284 -0.10(-2.40%)
Jun 26, 2025 4.200 4.360 4.100 4.170 38,658 -0.05(-1.18%)
Jun 25, 2025 4.160 4.310 4.050 4.220 110,827 +0.06(+1.44%)
Jun 24, 2025 4.080 4.180 3.985 4.160 56,333 +0.08(+1.96%)
Jun 23, 2025 4.000 4.220 3.860 4.080 148,693 +0.03(+0.74%)
Jun 20, 2025 4.220 4.500 3.935 4.050 102,602 -0.08(-1.94%)
Jun 18, 2025 4.250 4.310 4.070 4.130 128,128 -0.16(-3.73%)
Jun 17, 2025 4.440 4.510 4.280 4.290 93,002 -0.12(-2.72%)
Jun 16, 2025 4.380 4.520 4.235 4.410 199,326 +0.07(+1.61%)
Jun 13, 2025 4.260 4.523 4.190 4.340 54,986 -0.05(-1.14%)
Jun 12, 2025 4.500 4.510 4.295 4.390 149,503 -0.10(-2.23%)
Jun 11, 2025 4.300 4.730 4.225 4.490 232,321 +0.18(+4.18%)
Jun 10, 2025 4.460 4.500 4.135 4.310 183,197 -0.12(-2.71%)
Jun 09, 2025 4.010 4.670 3.880 4.430 277,048 +0.60(+15.67%)
Jun 06, 2025 3.580 4.600 3.560 3.830 669,367 +0.35(+10.06%)
Jun 05, 2025 3.640 3.650 3.450 3.480 58,846 -0.20(-5.43%)
Jun 04, 2025 3.530 3.730 3.450 3.680 84,599 +0.21(+6.05%)
Jun 03, 2025 3.570 3.608 3.460 3.470 42,918 -0.04(-1.14%)
Jun 02, 2025 3.690 3.690 3.440 3.510 34,289 -0.10(-2.77%)
May 30, 2025 3.700 3.700 3.560 3.610 48,763 -0.14(-3.73%)
May 29, 2025 3.590 3.790 3.552 3.750 32,524 +0.25(+7.14%)
May 28, 2025 3.770 3.805 3.500 3.500 89,356 -0.21(-5.66%)
May 27, 2025 3.450 3.780 3.420 3.710 79,529 +0.36(+10.75%)
May 23, 2025 3.440 3.515 3.350 3.350 46,949 -0.07(-2.05%)
May 22, 2025 3.490 3.620 3.260 3.420 105,844 -0.04(-1.16%)
May 21, 2025 3.790 3.830 3.450 3.460 88,677 -0.31(-8.22%)
May 20, 2025 3.630 3.800 3.630 3.770 21,966 +0.14(+3.86%)
May 19, 2025 3.620 3.740 3.600 3.630 54,100 +0.01(+0.28%)
May 16, 2025 3.780 3.790 3.550 3.620 72,302 -0.18(-4.74%)
May 15, 2025 3.600 3.800 3.450 3.800 48,830 +0.14(+3.83%)
May 14, 2025 3.830 4.000 3.660 3.660 137,223 -0.17(-4.44%)
May 13, 2025 3.660 3.835 3.610 3.830 75,336 +0.22(+6.09%)
May 12, 2025 3.740 3.750 3.600 3.610 90,833 -0.04(-1.10%)
May 09, 2025 3.650 3.680 3.561 3.650 30,145 +0.02(+0.55%)
May 08, 2025 3.800 3.825 3.590 3.630 114,400 -0.14(-3.71%)
May 07, 2025 3.485 3.970 3.485 3.770 176,588 +0.28(+8.02%)
May 06, 2025 3.580 3.605 3.470 3.490 65,039 -0.08(-2.24%)
May 05, 2025 3.600 3.610 3.450 3.570 188,138 +0.02(+0.56%)
May 02, 2025 3.400 3.728 3.290 3.550 199,832 +0.24(+7.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.