NASDAQ : NVNO
enVVeno Medical Corporation — Price history
Healthcare · Medical Devices · United States
Last price 7.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
enVVeno Medical Corporation (NVNO) closed at 6.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.78 | 7.45 | 6.78 | 6.87 | 57,471 | +2.08% |
| 2026-10-30 | 6.81 | 7.12 | 6.62 | 6.73 | 19,183 | -4.13% |
| 2026-10-29 | 6.89 | 7.34 | 6.86 | 7.02 | 14,439 | +4.08% |
| 2026-10-28 | 7.195 | 7.195 | 6.715 | 6.745 | 45,302 | +0.07% |
| 2026-10-27 | 6.6 | 7.11 | 6.52 | 6.74 | 69,726 | +0.45% |
| 2026-10-26 | 6.57 | 6.725 | 6.56 | 6.71 | 3,849 | +0.90% |
| 2026-10-23 | 6.72 | 6.76 | 6.55 | 6.65 | 7,943 | -3.76% |
| 2026-10-22 | 7.3 | 7.57 | 6.601 | 6.91 | 30,082 | -5.73% |
| 2026-10-21 | 8.27 | 8.27 | 7.2 | 7.33 | 45,728 | -4.81% |
| 2026-10-20 | 8.45 | 8.45 | 7.52 | 7.7 | 104,193 | +0.13% |
| 2026-10-19 | 7.995 | 8.155 | 7.525 | 7.69 | 33,205 | +2.95% |
| 2026-10-16 | 8.01 | 8.01 | 7.3 | 7.47 | 67,664 | -5.74% |
| 2026-10-15 | 7.27 | 7.925 | 7.27 | 7.925 | 41,945 | +7.09% |
| 2026-10-14 | 8 | 8.13 | 7.18 | 7.4 | 23,583 | -7.15% |
| 2026-10-13 | 8.65 | 8.65 | 7.6 | 7.97 | 48,631 | -2.21% |
| 2026-10-12 | 8.8 | 8.8 | 8.06 | 8.15 | 122,877 | -6.86% |
| 2026-10-09 | 8.41 | 9.58 | 8.41 | 8.75 | 36,538 | +7.03% |
| 2026-10-08 | 8.41 | 8.475 | 8.06 | 8.175 | 6,668 | -2.68% |
| 2026-10-07 | 7.98 | 8.43 | 7.91 | 8.4 | 15,123 | +2.44% |
| 2026-10-06 | 8.01 | 8.47 | 7.96 | 8.2 | 36,784 | +2.37% |
| 2026-10-05 | 7.92 | 8.6 | 7.75 | 8.01 | 10,584 | -1.11% |
| 2026-10-02 | 8.11 | 8.78 | 7.7 | 8.1 | 24,251 | +0.75% |
| 2026-10-01 | 8.82 | 9.41 | 8.01 | 8.04 | 25,187 | +3.08% |
| 2026-09-30 | 8.53 | 9 | 7.8 | 7.8 | 123,181 | -9.57% |
| 2026-09-29 | 8.74 | 8.74 | 8.624 | 8.625 | 2,061 | -2.10% |
| 2026-09-28 | 8.81 | 8.81 | 8.81 | 8.81 | 1,041 | +1.61% |
| 2026-09-25 | 8.67 | 8.67 | 8.67 | 8.67 | 440 | -4.62% |
| 2026-09-24 | 8.61 | 9.09 | 8.61 | 9.09 | 681 | +1.45% |
| 2026-09-23 | 8.845 | 8.96 | 8.66 | 8.96 | 4,547 | -1.54% |
| 2026-09-22 | 8.91 | 9.11 | 8.86 | 9.1 | 9,962 | +0.55% |
| 2026-09-21 | 8.84 | 9.157 | 8.59 | 9.05 | 25,097 | +0.84% |
| 2026-09-18 | 8.95 | 9.155 | 8.645 | 8.975 | 7,849 | +2.07% |
| 2026-09-17 | 9.19 | 9.44 | 8.78 | 8.793 | 4,510 | -2.84% |
| 2026-09-16 | 9.416 | 9.44 | 7.01 | 9.05 | 39,303 | -2.90% |
| 2026-09-15 | 9.6 | 9.6 | 9.07 | 9.32 | 29,980 | -0.64% |
| 2026-09-14 | 10.24 | 10.32 | 9.28 | 9.38 | 90,912 | -10.58% |
| 2026-09-11 | 11.49 | 11.65 | 9.97 | 10.49 | 55,590 | -5.67% |
| 2026-09-10 | 11.38 | 11.675 | 11.1 | 11.12 | 60,933 | +0.18% |
| 2026-09-09 | 11.412 | 11.82 | 10.85 | 11.1 | 94,418 | -3.39% |
| 2026-09-08 | 11.31 | 11.62 | 11.16 | 11.49 | 4,178 | +0.44% |
| 2026-09-04 | 11.05 | 11.439 | 11.05 | 11.439 | 2,114 | +3.06% |
| 2026-09-03 | 11.42 | 11.42 | 11 | 11.1 | 2,433 | -1.77% |
| 2026-09-02 | 11.44 | 11.55 | 11.21 | 11.3 | 4,783 | +2.91% |
| 2026-09-01 | 11.36 | 11.36 | 10.53 | 10.98 | 42,203 | -4.27% |
| 2026-08-31 | 10.51 | 11.47 | 10.255 | 11.47 | 24,941 | +6.70% |
| 2026-08-28 | 10.8 | 10.8 | 10.665 | 10.75 | 3,188 | -4.36% |
| 2026-08-27 | 11.529 | 11.94 | 11.2 | 11.24 | 6,869 | -1.99% |
| 2026-08-26 | 11.299 | 11.95 | 10.805 | 11.468 | 17,304 | +6.18% |
| 2026-08-25 | 10.7 | 11.17 | 10.335 | 10.8 | 3,876 | +4.35% |
| 2026-08-24 | 10.59 | 11.41 | 10.3 | 10.35 | 20,281 | +0.58% |
| 2026-08-21 | 10.78 | 11.15 | 10.13 | 10.29 | 21,197 | -0.96% |
| 2026-08-20 | 10.44 | 11.59 | 10.17 | 10.39 | 26,941 | -0.86% |
| 2026-08-19 | 11.25 | 11.25 | 10.48 | 10.48 | 28,532 | -5.03% |
| 2026-08-18 | 12 | 12.49 | 10.725 | 11.035 | 25,164 | -6.48% |
| 2026-08-17 | 11.09 | 12.31 | 10.15 | 11.8 | 7,792 | +7.37% |
| 2026-08-14 | 10.8 | 10.99 | 10.71 | 10.99 | 1,491 | +1.24% |
| 2026-08-13 | 10.855 | 10.855 | 10.855 | 10.855 | 758 | -1.23% |
| 2026-08-12 | 10.7 | 10.99 | 10.7 | 10.99 | 3,294 | -1.21% |
| 2026-08-11 | 10.548 | 11.281 | 10.15 | 11.125 | 19,074 | +9.61% |
| 2026-08-10 | 10.69 | 11.025 | 10.15 | 10.15 | 17,371 | -4.37% |
| 2026-08-07 | 11.15 | 11.15 | 10.614 | 10.614 | 2,107 | +4.57% |
| 2026-08-06 | 10.87 | 11.21 | 9.77 | 10.15 | 134,484 | -8.31% |
| 2026-08-05 | 11.07 | 11.07 | 11.07 | 11.07 | 1,516 | -0.72% |
| 2026-08-04 | 10.82 | 11.55 | 10.82 | 11.15 | 14,541 | +4.21% |
| 2026-08-03 | 10.69 | 10.7 | 10.475 | 10.7 | 3,518 | +0.94% |
| 2026-07-31 | 10.6 | 10.6 | 10.6 | 10.6 | 2,338 | -0.25% |
| 2026-07-30 | 10.698 | 10.698 | 10.298 | 10.626 | 2,356 | +2.18% |
| 2026-07-29 | 10.6 | 10.8 | 10.38 | 10.4 | 3,159 | +0.00% |
| 2026-07-28 | 10.13 | 10.4 | 10.13 | 10.4 | 2,456 | -2.53% |
| 2026-07-27 | 9.9 | 10.67 | 9.85 | 10.67 | 2,862 | +2.69% |
| 2026-07-24 | 10.36 | 10.41 | 10.36 | 10.39 | 3,960 | +2.77% |
| 2026-07-23 | 10.42 | 10.679 | 10.11 | 10.11 | 12,646 | -0.30% |
| 2026-07-22 | 10.16 | 10.425 | 10.018 | 10.14 | 3,747 | -0.10% |
| 2026-07-21 | 10.79 | 11.19 | 9.88 | 10.15 | 191,471 | -7.98% |
| 2026-07-20 | 10.705 | 11.03 | 10.7 | 11.03 | 5,316 | +2.18% |
| 2026-07-17 | 10.26 | 11.09 | 10.26 | 10.795 | 4,042 | +5.21% |
| 2026-07-16 | 10.717 | 11.04 | 10.26 | 10.26 | 6,967 | -4.65% |
| 2026-07-15 | 10.72 | 11.18 | 10.475 | 10.76 | 6,232 | -1.28% |
| 2026-07-14 | 11 | 11.12 | 10.9 | 10.9 | 3,241 | -0.91% |
| 2026-07-13 | 11.36 | 12.18 | 10.75 | 11 | 152,196 | -3.17% |
| 2026-07-10 | 11.17 | 11.72 | 11.17 | 11.36 | 6,939 | +3.27% |
| 2026-07-09 | 11.405 | 11.405 | 11 | 11 | 3,140 | -1.08% |
| 2026-07-08 | 11.69 | 11.9 | 11.12 | 11.12 | 7,576 | +0.91% |
| 2026-07-07 | 11.23 | 11.95 | 10.51 | 11.02 | 19,477 | -0.73% |
| 2026-07-06 | 11.36 | 12.3 | 11.1 | 11.1 | 22,010 | -0.09% |
| 2026-07-02 | 10.757 | 11.25 | 10.757 | 11.11 | 4,849 | +2.59% |
| 2026-07-01 | 10.7 | 11.1 | 10.7 | 10.83 | 4,257 | +1.12% |
| 2026-06-30 | 10.93 | 11.22 | 10.6 | 10.71 | 7,814 | -3.08% |
| 2026-06-29 | 10.66 | 11.05 | 10.66 | 11.05 | 816 | +1.94% |
| 2026-06-26 | 10.63 | 11.8 | 10.63 | 10.84 | 9,898 | -1.90% |
| 2026-06-25 | 11 | 11.486 | 11 | 11.05 | 1,162 | -2.81% |
| 2026-06-24 | 10.19 | 11.37 | 10.19 | 11.37 | 4,398 | +16.14% |
| 2026-06-23 | 10.381 | 11.09 | 9.79 | 9.79 | 18,809 | -6.76% |
| 2026-06-22 | 10.23 | 10.5 | 10.095 | 10.5 | 5,430 | +5.00% |
| 2026-06-18 | 10.6 | 10.6 | 10 | 10 | 14,288 | -1.96% |
| 2026-06-17 | 10.139 | 10.4 | 10 | 10.2 | 8,365 | -3.22% |
| 2026-06-16 | 9.694 | 10.64 | 9.694 | 10.54 | 8,266 | +5.40% |
| 2026-06-15 | 10.215 | 10.99 | 9.98 | 10 | 32,244 | +0.00% |
| 2026-06-12 | 9.73 | 10.425 | 9.73 | 10 | 2,731 | -2.25% |
| 2026-06-11 | 10.305 | 10.541 | 9.85 | 10.23 | 5,203 | -0.39% |
| 2026-06-10 | 10.2 | 10.27 | 10 | 10.27 | 4,728 | +2.70% |
| 2026-06-09 | 10.27 | 10.27 | 10 | 10 | 1,852 | -2.06% |
| 2026-06-05 | 10.69 | 10.69 | 10.21 | 10.21 | 3,258 | -5.02% |
| 2026-06-04 | 10.59 | 10.75 | 10.55 | 10.75 | 7,254 | +0.38% |
| 2026-06-03 | 10.91 | 11.01 | 10.67 | 10.709 | 8,162 | -0.38% |
| 2026-06-02 | 10.77 | 10.99 | 10.54 | 10.75 | 4,716 | +0.72% |
| 2026-06-01 | 11.28 | 11.28 | 10.5 | 10.673 | 14,282 | -5.80% |
| 2026-05-29 | 11.01 | 11.33 | 11.01 | 11.33 | 5,763 | +2.07% |
| 2026-05-28 | 11.02 | 11.185 | 11.02 | 11.1 | 15,134 | -0.31% |
| 2026-05-27 | 10.58 | 11.25 | 10.51 | 11.135 | 14,241 | -1.02% |
| 2026-05-26 | 10.9 | 11.3 | 10.9 | 11.25 | 10,127 | +2.65% |
| 2026-05-22 | 11.08 | 11.124 | 9.76 | 10.96 | 11,504 | +0.55% |
| 2026-05-21 | 10.42 | 10.97 | 9.88 | 10.9 | 13,452 | -0.46% |
| 2026-05-20 | 9.97 | 10.95 | 9.737 | 10.95 | 8,414 | +7.88% |
| 2026-05-19 | 10 | 10.2 | 9.735 | 10.15 | 10,428 | +3.26% |
| 2026-05-18 | 9.81 | 9.97 | 9.665 | 9.83 | 18,121 | +0.20% |
| 2026-05-15 | 10 | 10 | 9.04 | 9.81 | 12,556 | -4.76% |
| 2026-05-14 | 9.51 | 10.31 | 9.51 | 10.3 | 14,314 | +8.99% |
| 2026-05-13 | 9.5 | 9.75 | 9.38 | 9.45 | 12,818 | +1.39% |
| 2026-05-12 | 9.57 | 10 | 9.01 | 9.32 | 16,744 | -5.67% |