enVVeno Medical Corp (NVNO) Historical Stock Data
5.22 ↓0.28 (-5.09%)
As of April 24, 2024, 3:07pm EST.
Historical Data
In the past 30 trading days, NVNO is down -0.70% a day on average. There have been 11 days where enVVeno Medical Corp closed green and 19 days where NVNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.60 | 5.22 | ↓$0.38 (-6.79%) | 5.03 | 5.60 | 104.72K |
| 2024-04-23 | 4.82 | 5.50 | ↑$0.68 (14.11%) | 4.79 | 5.56 | 139.44K |
| 2024-04-22 | 4.70 | 4.91 | ↑$0.21 (4.47%) | 4.64 | 4.91 | 71.63K |
| 2024-04-19 | 4.86 | 4.62 | ↓$0.24 (-4.84%) | 4.57 | 4.89 | 70.70K |
| 2024-04-18 | 4.85 | 4.78 | ↓$0.07 (-1.44%) | 4.72 | 4.93 | 35.91K |
| 2024-04-17 | 4.83 | 4.80 | ↓$0.03 (-0.62%) | 4.73 | 4.96 | 70.45K |
| 2024-04-16 | 4.86 | 4.76 | ↓$0.10 (-2.06%) | 4.71 | 4.86 | 63.55K |
| 2024-04-15 | 5.11 | 4.92 | ↓$0.19 (-3.72%) | 4.85 | 5.11 | 90.38K |
| 2024-04-12 | 5.19 | 4.99 | ↓$0.20 (-3.85%) | 4.96 | 5.19 | 67.34K |
| 2024-04-11 | 5.14 | 5.07 | ↓$0.07 (-1.36%) | 5.03 | 5.14 | 24.18K |
| 2024-04-10 | 5.06 | 5.13 | ↑$0.07 (1.38%) | 5.00 | 5.20 | 85.23K |
| 2024-04-09 | 5.21 | 5.06 | ↓$0.15 (-2.88%) | 5.05 | 5.37 | 57.23K |
| 2024-04-08 | 5.12 | 5.18 | ↑$0.06 (1.17%) | 5.12 | 5.31 | 34.74K |
| 2024-04-05 | 5.11 | 5.13 | ↑$0.02 (0.39%) | 5.03 | 5.20 | 28.52K |
| 2024-04-04 | 5.20 | 5.15 | ↓$0.05 (-0.96%) | 5.09 | 5.46 | 48.14K |
| 2024-04-03 | 5.09 | 5.13 | ↑$0.04 (0.79%) | 5.01 | 5.28 | 99.06K |
| 2024-04-02 | 5.26 | 5.11 | ↓$0.15 (-2.85%) | 4.82 | 5.30 | 129.38K |
| 2024-04-01 | 5.43 | 5.27 | ↓$0.16 (-2.95%) | 5.27 | 5.46 | 23.13K |
| 2024-03-28 | 5.27 | 5.44 | ↑$0.17 (3.23%) | 5.26 | 5.49 | 54.44K |
| 2024-03-27 | 5.47 | 5.28 | ↓$0.19 (-3.47%) | 5.25 | 5.47 | 85.55K |
| 2024-03-26 | 5.54 | 5.46 | ↓$0.08 (-1.44%) | 5.35 | 5.54 | 63.92K |
| 2024-03-25 | 5.70 | 5.49 | ↓$0.21 (-3.68%) | 5.39 | 5.80 | 126.46K |
| 2024-03-22 | 5.88 | 5.65 | ↓$0.23 (-3.91%) | 5.60 | 5.88 | 71.12K |
| 2024-03-21 | 5.75 | 5.97 | ↑$0.22 (3.83%) | 5.75 | 6.02 | 65.53K |
| 2024-03-20 | 5.67 | 5.74 | ↑$0.07 (1.23%) | 5.62 | 5.82 | 54.33K |
| 2024-03-19 | 5.83 | 5.70 | ↓$0.13 (-2.23%) | 5.65 | 5.90 | 83.02K |
| 2024-03-18 | 5.98 | 5.90 | ↓$0.08 (-1.34%) | 5.65 | 6.00 | 91.64K |
| 2024-03-15 | 5.67 | 5.95 | ↑$0.28 (4.94%) | 5.67 | 5.98 | 75.19K |
| 2024-03-14 | 6.20 | 5.67 | ↓$0.53 (-8.55%) | 5.43 | 6.26 | 167.70K |
| 2024-03-13 | 6.15 | 6.29 | ↑$0.14 (2.28%) | 6.13 | 6.50 | 103.65K |
Create an account or log in to view more rows.
$NVNO omg this is bullshit
$NVNO tomorrow will be an explosion day
I believe it!
$NVNO Bearish..
$NVNO buy bitches
$NVNO steady steady n hold
$NVNO red day ahead
$NVNO Time to buy here
$NVNO a comeback is always more fun than an all out win!!!!
$NVNO market starting to dump
$NVNO has just been halted from trading due to volatility.