enVVeno Medical Corporation NVNO
6.17 USD -0.41 (-6.16%)
Regular-session close
6.13 -0.04 -0.65%
After hours · Nov 13, 4:00 PM ET
6.14 Day range 6.63
6.17 52-week range 22.85
- YTD
- -45.06%
- 1 year
- -73.00%
NVNO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.63 | 6.63 | 6.14 | 6.17 | -0.40 | -6.09% | 7,267 |
| Nov 12, 2026 | 6.50 | 6.57 | 6.41 | 6.57 | +0.05 | +0.77% | 4,200 |
| Nov 11, 2026 | 6.96 | 7.56 | 6.45 | 6.52 | +0.07 | +1.09% | 5,800 |
| Nov 10, 2026 | 6.80 | 6.80 | 6.36 | 6.45 | -0.40 | -5.84% | 11,000 |
| Nov 9, 2026 | 6.72 | 7.17 | 6.59 | 6.85 | +0.12 | +1.78% | 15,000 |
| Nov 6, 2026 | 7.04 | 7.21 | 6.26 | 6.73 | -0.24 | -3.44% | 26,700 |
| Nov 5, 2026 | 7.23 | 7.39 | 6.79 | 6.97 | -0.03 | -0.43% | 22,300 |
| Nov 4, 2026 | 7.17 | 7.74 | 6.99 | 7.00 | -0.18 | -2.51% | 63,800 |
| Nov 3, 2026 | 7.15 | 7.61 | 6.91 | 7.18 | +0.31 | +4.51% | 106,300 |
| Nov 2, 2026 | 6.78 | 7.45 | 6.78 | 6.87 | +0.14 | +2.08% | 57,400 |
| Oct 30, 2026 | 6.81 | 7.12 | 6.62 | 6.73 | -0.29 | -4.13% | 19,200 |
| Oct 29, 2026 | 6.89 | 7.34 | 6.86 | 7.02 | +0.28 | +4.15% | 14,400 |
| Oct 28, 2026 | 7.20 | 7.20 | 6.72 | 6.74 | 0.00 | 0.00% | 45,300 |
| Oct 27, 2026 | 6.60 | 7.11 | 6.52 | 6.74 | +0.03 | +0.45% | 69,700 |
| Oct 26, 2026 | 6.57 | 6.72 | 6.56 | 6.71 | +0.06 | +0.90% | 3,800 |
| Oct 23, 2026 | 6.72 | 6.76 | 6.55 | 6.65 | -0.26 | -3.76% | 7,900 |
| Oct 22, 2026 | 7.30 | 7.57 | 6.60 | 6.91 | -0.42 | -5.73% | 30,100 |
| Oct 21, 2026 | 8.27 | 8.27 | 7.20 | 7.33 | -0.37 | -4.81% | 45,700 |
| Oct 20, 2026 | 8.45 | 8.45 | 7.52 | 7.70 | +0.01 | +0.13% | 104,200 |
| Oct 19, 2026 | 7.99 | 8.15 | 7.53 | 7.69 | +0.22 | +2.95% | 33,200 |
| Oct 16, 2026 | 8.01 | 8.01 | 7.30 | 7.47 | -0.46 | -5.80% | 67,600 |
| Oct 15, 2026 | 7.27 | 7.93 | 7.27 | 7.93 | +0.53 | +7.16% | 41,800 |
| Oct 14, 2026 | 8.00 | 8.13 | 7.18 | 7.40 | -0.57 | -7.15% | 18,900 |
| Oct 13, 2026 | 8.65 | 8.65 | 7.60 | 7.97 | -0.18 | -2.21% | 48,600 |
| Oct 12, 2026 | 8.80 | 8.80 | 8.06 | 8.15 | -0.60 | -6.86% | 122,900 |
| Oct 9, 2026 | 8.41 | 9.58 | 8.41 | 8.75 | +0.57 | +6.97% | 36,500 |
| Oct 8, 2026 | 8.41 | 8.48 | 8.06 | 8.18 | -0.22 | -2.62% | 6,700 |
| Oct 7, 2026 | 7.98 | 8.43 | 7.91 | 8.40 | +0.20 | +2.44% | 15,100 |
| Oct 6, 2026 | 8.01 | 8.47 | 7.96 | 8.20 | +0.19 | +2.37% | 36,800 |
| Oct 5, 2026 | 7.92 | 8.60 | 7.75 | 8.01 | -0.09 | -1.11% | 10,600 |
| Oct 2, 2026 | 8.11 | 8.78 | 7.70 | 8.10 | +0.06 | +0.75% | 24,300 |
| Oct 1, 2026 | 8.82 | 9.41 | 8.01 | 8.04 | +0.24 | +3.08% | 25,200 |
| Sep 30, 2026 | 8.53 | 9.00 | 7.80 | 7.80 | -0.83 | -9.62% | 122,400 |
| Sep 29, 2026 | 8.74 | 8.74 | 8.62 | 8.63 | -0.18 | -2.04% | 2,100 |
| Sep 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | +0.14 | +1.61% | 1,000 |
| Sep 25, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | -0.42 | -4.62% | 400 |
| Sep 24, 2026 | 8.61 | 9.09 | 8.61 | 9.09 | +0.13 | +1.45% | 700 |
| Sep 23, 2026 | 8.85 | 8.96 | 8.66 | 8.96 | -0.14 | -1.54% | 4,500 |
| Sep 22, 2026 | 8.91 | 9.11 | 8.86 | 9.10 | +0.05 | +0.55% | 10,000 |
| Sep 21, 2026 | 8.84 | 9.16 | 8.59 | 9.05 | +0.07 | +0.78% | 25,100 |
| Sep 18, 2026 | 8.95 | 9.15 | 8.65 | 8.98 | +0.19 | +2.16% | 7,900 |
| Sep 17, 2026 | 9.19 | 9.44 | 8.78 | 8.79 | -0.26 | -2.87% | 4,500 |
| Sep 16, 2026 | 9.42 | 9.44 | 7.01 | 9.05 | -0.27 | -2.90% | 39,300 |
| Sep 15, 2026 | 9.60 | 9.60 | 9.07 | 9.32 | -0.06 | -0.64% | 30,000 |
| Sep 14, 2026 | 10.24 | 10.32 | 9.28 | 9.38 | -1.11 | -10.58% | 90,900 |
| Sep 11, 2026 | 11.49 | 11.65 | 9.97 | 10.49 | -0.63 | -5.67% | 55,600 |
| Sep 10, 2026 | 11.38 | 11.68 | 11.10 | 11.12 | +0.02 | +0.18% | 60,900 |
| Sep 9, 2026 | 11.41 | 11.82 | 10.85 | 11.10 | -0.39 | -3.39% | 94,400 |
| Sep 8, 2026 | 11.31 | 11.62 | 11.16 | 11.49 | +0.05 | +0.44% | 4,200 |
| Sep 4, 2026 | 11.05 | 11.44 | 11.05 | 11.44 | +0.34 | +3.06% | 2,100 |
| Sep 3, 2026 | 11.42 | 11.42 | 11.00 | 11.10 | -0.20 | -1.77% | 2,400 |
| Sep 2, 2026 | 11.44 | 11.55 | 11.21 | 11.30 | +0.32 | +2.91% | 4,800 |
| Sep 1, 2026 | 11.36 | 11.36 | 10.53 | 10.98 | -0.49 | -4.27% | 42,200 |
| Aug 31, 2026 | 10.51 | 11.47 | 10.26 | 11.47 | +0.72 | +6.70% | 24,900 |
| Aug 28, 2026 | 10.80 | 10.80 | 10.66 | 10.75 | -0.49 | -4.36% | 3,200 |
| Aug 27, 2026 | 11.53 | 11.94 | 11.20 | 11.24 | -0.23 | -2.01% | 6,900 |
| Aug 26, 2026 | 11.30 | 11.95 | 10.81 | 11.47 | +0.67 | +6.20% | 17,300 |
| Aug 25, 2026 | 10.70 | 11.17 | 10.34 | 10.80 | +0.45 | +4.35% | 3,900 |
| Aug 24, 2026 | 10.59 | 11.41 | 10.30 | 10.35 | +0.06 | +0.58% | 20,300 |
| Aug 21, 2026 | 10.78 | 11.15 | 10.13 | 10.29 | -0.10 | -0.96% | 21,200 |
| Aug 20, 2026 | 10.44 | 11.59 | 10.17 | 10.39 | -0.09 | -0.86% | 26,900 |
| Aug 19, 2026 | 11.25 | 11.25 | 10.48 | 10.48 | -0.55 | -4.99% | 28,500 |
| Aug 18, 2026 | 12.00 | 12.49 | 10.73 | 11.03 | -0.77 | -6.53% | 25,200 |
| Aug 17, 2026 | 11.09 | 12.31 | 10.15 | 11.80 | +0.81 | +7.37% | 7,800 |
| Aug 14, 2026 | 10.80 | 10.99 | 10.71 | 10.99 | +0.14 | +1.29% | 1,400 |
65 days, newest first. Daily bars as drawn on the NVNO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.