enVVeno Medical Corporation (NVNO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5718 | -16.1900447364 | 3.5318 | 3.82 | 2.79 | 97346 | 3.30762955 | CS |
| 4 | -0.16 | -5.12820512821 | 3.12 | 3.85 | 2.79 | 102978 | 3.39131839 | CS |
| 12 | -0.03 | -1.00334448161 | 2.99 | 3.85 | 2.45 | 140364 | 3.12666175 | CS |
| 26 | -2.26 | -43.2950191571 | 5.22 | 5.7 | 2.45 | 140754 | 3.30307288 | CS |
| 52 | -3.79 | -56.1481481481 | 6.75 | 6.83 | 2.45 | 112465 | 4.10559998 | CS |
| 156 | -2.06 | -41.0358565737 | 5.02 | 7.93 | 2.45 | 69312 | 4.47033442 | CS |
| 260 | -7.42 | -71.4836223507 | 10.38 | 10.75 | 2.45 | 68666 | 4.79147384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 2.99 | -0.19 | -5.97 | 3.29 | 3.3 | 2.96 | 107460 |
| 1740785700 | 3.18 | -0.35 | -9.92 | 2.63 | 3.57 | 2.63 | 239343 |
| 1740699300 | 3.53 | 0 | 0.00 | 3.5 | 3.82 | 3.38 | 150498 |
| 1740612900 | 3.53 | 0.04 | 1.15 | 3.48 | 3.62 | 3.4392 | 32087 |
| 1740526500 | 3.49 | -0.02 | -0.57 | 3.53 | 3.5752 | 3.35 | 59256 |
| 1740440100 | 3.51 | -0.26 | -6.90 | 3.79 | 3.7971 | 3.49 | 34107 |
| 1740180900 | 3.77 | -0.05 | -1.31 | 3.8 | 3.85 | 3.58 | 151321 |
| 1740094500 | 3.82 | 0.23 | 6.41 | 3.6 | 3.85 | 3.48 | 137536 |
| 1740008100 | 3.59 | 0.08 | 2.28 | 3.52 | 3.69 | 3.5 | 75333 |
| 1739921700 | 3.51 | -0.05 | -1.40 | 3.61 | 3.61 | 3.4 | 55803 |
| 1739576100 | 3.56 | 0.07 | 2.01 | 3.56 | 3.8 | 3.34 | 235488 |
| 1739489700 | 3.49 | 0.17 | 5.12 | 3.31 | 3.7 | 3.3 | 140282 |
| 1739403300 | 3.32 | 0.29 | 9.57 | 3 | 3.4388 | 3 | 128113 |
| 1739316900 | 3.0299999 | -0.02 | -0.66 | 3.0299999 | 3.105 | 2.98 | 93532 |
| 1739230500 | 3.05 | -0.03 | -0.97 | 3.07 | 3.2001 | 3.0099999 | 119575 |
| 1738971300 | 3.08 | -0.03 | -0.96 | 3.13 | 3.3134 | 3.04 | 91488 |
| 1738884900 | 3.11 | -0.07 | -2.20 | 3.16 | 3.24 | 3.07 | 59220 |
| 1738798500 | 3.18 | -0.08 | -2.45 | 3.22 | 3.3731 | 3.15 | 78247 |
| 1738712100 | 3.2599999 | -0.01 | -0.31 | 3.12 | 3.31 | 3.1107 | 81858 |
| 1738625700 | 3.27 | -0.02 | -0.61 | 3.19 | 3.35 | 3.19 | 39563 |
| 1738366500 | 3.29 | 0.01 | 0.30 | 3.29 | 3.4 | 3.215 | 54816 |
| 1738280100 | 3.2799999 | 0.13 | 4.13 | 3.18 | 3.31 | 3.15 | 55839 |
| 1738193700 | 3.15 | -0.03 | -0.94 | 3.19 | 3.23 | 3.1 | 59507 |
| 1738107300 | 3.18 | -0.09 | -2.75 | 3.24 | 3.25 | 3.14 | 89481 |
| 1738020900 | 3.27 | -0.11 | -3.25 | 3.3 | 3.475 | 3.18 | 147137 |
| 1737761700 | 3.38 | -0.14 | -3.98 | 3.54 | 3.6784 | 3.37 | 97740 |
| 1737675300 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1737588900 | 3.52 | 0.03 | 0.86 | 3.47 | 3.71 | 3.4405 | 174804 |
| 1737502500 | 3.49 | 0.2 | 6.08 | 3.42 | 3.55 | 3.3 | 157180 |
| 1737156900 | 3.29 | 0.11 | 3.46 | 3.21 | 3.4699 | 3.19 | 49285 |
| 1737070500 | 3.18 | 0.01 | 0.32 | 3.21 | 3.3942 | 3.15 | 54780 |
| 1736984100 | 3.17 | 0.03 | 0.96 | 3.15 | 3.2 | 3.13 | 25465 |
| 1736897700 | 3.14 | -0.05 | -1.57 | 3.21 | 3.2628 | 3.14 | 71714 |
| 1736811300 | 3.19 | -0.05 | -1.54 | 3.22 | 3.24 | 3.1124 | 72721 |
| 1736552100 | 3.24 | -0.12 | -3.57 | 3.32 | 3.3268 | 3.18 | 51394 |
| 1736379300 | 3.36 | -0.03 | -0.88 | 3.37 | 3.42 | 3.1701 | 92746 |
| 1736292900 | 3.39 | -0.05 | -1.45 | 3.5 | 3.5887 | 3.39 | 85422 |
| 1736206500 | 3.44 | 0.08 | 2.38 | 3.51 | 3.6543 | 3.4 | 176736 |
| 1735947300 | 3.36 | 0.29 | 9.45 | 3.3 | 3.7237 | 3.2296 | 701165 |
| 1735860900 | 3.07 | 0.05 | 1.66 | 3.0299999 | 3.15 | 3.0111 | 36870 |
| 1735688100 | 3.02 | -0.01 | -0.33 | 3.07 | 3.15 | 2.9101 | 211414 |
| 1735601700 | 3.0299999 | -0.12 | -3.81 | 3.11 | 3.2053 | 3.0299999 | 136058 |
| 1735342500 | 3.15 | 0.09 | 2.94 | 3.12 | 3.22 | 2.9 | 448893 |
| 1735256100 | 3.06 | 0.24 | 8.51 | 2.77 | 3.14 | 2.7599999 | 432006 |
| 1735077840 | 2.82 | -0.09 | -3.09 | 2.91 | 2.95 | 2.79 | 109717 |
| 1734996900 | 2.91 | 0.42 | 16.87 | 2.61 | 3 | 2.6095 | 147703 |
| 1734737700 | 2.49 | -0.04 | -1.58 | 2.63 | 2.74 | 2.45 | 691785 |
| 1734651300 | 2.5299999 | -0.04 | -1.56 | 2.63 | 2.6422 | 2.505 | 250580 |
| 1734564900 | 2.57 | -0.22 | -7.89 | 2.7599999 | 2.801 | 2.55 | 194490 |
| 1734478500 | 2.79 | -0.07 | -2.45 | 2.86 | 2.88 | 2.7399 | 86988 |
| 1734392100 | 2.86 | 0.01 | 0.35 | 2.85 | 2.93 | 2.75 | 244136 |
| 1734132900 | 2.85 | 0.02 | 0.71 | 2.82 | 2.86 | 2.7599999 | 59185 |
| 1734046500 | 2.83 | -0.1 | -3.41 | 3 | 3 | 2.8123999 | 73923 |
| 1733960100 | 2.93 | -0.02 | -0.68 | 2.97 | 3.0099999 | 2.92 | 142650 |
| 1733873700 | 2.95 | -0.07 | -2.32 | 3.0099999 | 3.15 | 2.9 | 157027 |
| 1733787300 | 3.02 | -0.08 | -2.58 | 3.13 | 3.1768 | 2.99 | 85235 |
| 1733528100 | 3.1 | 0.07 | 2.31 | 3.05 | 3.1347999 | 2.97 | 49970 |
| 1733441700 | 3.0299999 | 0.01 | 0.33 | 3.02 | 3.1 | 2.9401 | 142428 |
| 1733355300 | 3.02 | -0.03 | -0.98 | 3.05 | 3.13 | 3.0099999 | 120152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
