-
5 DAY PERFORMANCE
-26.00% -
1 MONTH PERFORMANCE
-36.69% -
3 MONTH PERFORMANCE
-34.96% -
6 MONTH PERFORMANCE
-36.81% -
YEAR-TO-DATE PERFORMANCE
-35.21% -
1 YEAR PERFORMANCE
-38.22%
enVVeno Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.38 | $3.33 (-1.48%) | $3.53 | $3.30 | 535,504 | $53.50 M |
| 09/27/2024 | $3.69 | $3.24 (-12.2%) | $3.69 | $3.24 | 2.37 M | $52.06 M |
| 09/26/2024 | $4.54 | $4.50 (-0.88%) | $4.63 | $4.40 | 149,519 | $72.30 M |
| 09/25/2024 | $4.55 | $4.58 (0.66%) | $4.58 | $4.37 | 37,724 | $73.59 M |
| 09/24/2024 | $4.56 | $4.50 (-1.32%) | $4.61 | $4.42 | 36,300 | $72.30 M |
| 09/23/2024 | $4.87 | $4.54 (-6.78%) | $4.94 | $4.51 | 61,443 | $72.94 M |
| 09/20/2024 | $5.10 | $4.75 (-6.86%) | $5.12 | $4.68 | 188,607 | $76.32 M |
| 09/19/2024 | $5.20 | $5.11 (-1.73%) | $5.28 | $5.05 | 39,232 | $82.10 M |
| 09/18/2024 | $5.31 | $5.10 (-3.95%) | $5.38 | $5.10 | 70,700 | $81.94 M |
| 09/17/2024 | $5.51 | $5.32 (-3.45%) | $5.51 | $5.25 | 22,800 | $85.48 M |
| 09/16/2024 | $5.46 | $5.44 (-0.37%) | $5.46 | $5.21 | 24,700 | $87.40 M |
| 09/13/2024 | $5.23 | $5.38 (2.87%) | $5.70 | $5.23 | 50,800 | $86.44 M |
| 09/12/2024 | $5.26 | $5.25 (-0.19%) | $5.35 | $5.20 | 15,303 | $84.35 M |
| 09/11/2024 | $5.31 | $5.23 (-1.51%) | $5.42 | $5.21 | 12,700 | $84.03 M |
| 09/10/2024 | $5.53 | $5.30 (-4.16%) | $5.61 | $5.20 | 102,110 | $85.16 M |
| 09/09/2024 | $5.14 | $5.46 (6.23%) | $5.63 | $5.14 | 77,368 | $87.73 M |
| 09/06/2024 | $5.13 | $5.19 (1.17%) | $5.32 | $5.13 | 8,583 | $83.39 M |
| 09/05/2024 | $5.19 | $5.16 (-0.58%) | $5.29 | $5.05 | 12,525 | $82.91 M |
| 09/04/2024 | $5.22 | $5.24 (0.38%) | $5.36 | $5.14 | 10,100 | $84.19 M |
| 09/03/2024 | $5.25 | $5.30 (0.95%) | $5.30 | $5.10 | 15,500 | $85.16 M |
| 08/30/2024 | $5.31 | $5.26 (-0.94%) | $5.33 | $5.22 | 9,000 | $84.51 M |
| 08/29/2024 | $5.41 | $5.30 (-2.03%) | $5.46 | $5.21 | 19,700 | $85.16 M |
| 08/28/2024 | $5.52 | $5.31 (-3.8%) | $5.59 | $5.31 | 28,096 | $85.32 M |
| 08/27/2024 | $5.52 | $5.50 (-0.36%) | $5.62 | $5.50 | 17,000 | $88.37 M |
| 08/26/2024 | $5.43 | $5.52 (1.66%) | $5.61 | $5.38 | 39,947 | $88.69 M |
| 08/23/2024 | $5.46 | $5.51 (0.92%) | $5.64 | $5.42 | 49,600 | $88.53 M |
| 08/22/2024 | $5.37 | $5.39 (0.37%) | $5.44 | $5.18 | 32,432 | $86.60 M |
| 08/21/2024 | $5.31 | $5.30 (-0.19%) | $5.41 | $5.18 | 129,300 | $85.16 M |
| 08/20/2024 | $5.24 | $5.35 (2.1%) | $5.43 | $5.18 | 42,800 | $85.96 M |
| 08/19/2024 | $5.25 | $5.43 (3.43%) | $5.49 | $5.17 | 26,100 | $87.24 M |
| 08/16/2024 | $5.38 | $5.26 (-2.23%) | $5.51 | $5.22 | 23,112 | $84.51 M |
| 08/15/2024 | $5.24 | $5.44 (3.82%) | $5.55 | $5.06 | 214,041 | $87.40 M |
| 08/14/2024 | $4.98 | $5.21 (4.62%) | $5.81 | $4.98 | 137,337 | $83.71 M |
| 08/13/2024 | $5.08 | $5.00 (-1.57%) | $5.09 | $4.95 | 18,900 | $80.34 M |
| 08/12/2024 | $5.06 | $5.00 (-1.19%) | $5.11 | $4.92 | 18,612 | $80.34 M |
| 08/09/2024 | $5.08 | $5.01 (-1.38%) | $5.16 | $4.91 | 14,914 | $80.50 M |
| 08/08/2024 | $5.16 | $5.10 (-1.16%) | $5.16 | $4.95 | 27,700 | $81.94 M |
| 08/07/2024 | $5.20 | $4.97 (-4.42%) | $5.33 | $4.91 | 30,100 | $79.85 M |
| 08/06/2024 | $5.14 | $5.20 (1.17%) | $5.36 | $5.02 | 36,800 | $83.55 M |
| 08/05/2024 | $5.00 | $5.05 (1%) | $5.16 | $4.62 | 129,846 | $81.14 M |
| 08/02/2024 | $5.26 | $5.16 (-1.9%) | $5.37 | $5.15 | 24,018 | $82.91 M |
| 08/01/2024 | $5.36 | $5.33 (-0.56%) | $5.47 | $5.25 | 31,100 | $85.64 M |
| 07/31/2024 | $5.38 | $5.38 (0%) | $5.47 | $5.27 | 22,137 | $86.44 M |
| 07/30/2024 | $5.51 | $5.38 (-2.36%) | $5.66 | $5.32 | 36,100 | $86.44 M |
| 07/29/2024 | $5.56 | $5.50 (-1.08%) | $5.92 | $5.46 | 38,000 | $88.37 M |
| 07/26/2024 | $5.51 | $5.75 (4.36%) | $5.76 | $5.51 | 34,700 | $92.33 M |
| 07/25/2024 | $5.47 | $5.50 (0.55%) | $5.74 | $5.47 | 14,404 | $88.31 M |
| 07/24/2024 | $5.70 | $5.52 (-3.16%) | $5.70 | $5.38 | 42,900 | $88.63 M |
| 07/23/2024 | $5.62 | $5.69 (1.25%) | $5.78 | $5.61 | 19,700 | $91.36 M |
| 07/22/2024 | $5.70 | $5.70 (0%) | $5.83 | $5.62 | 43,365 | $91.52 M |
| 07/19/2024 | $5.77 | $5.66 (-1.91%) | $5.78 | $5.60 | 28,597 | $90.88 M |
| 07/18/2024 | $5.96 | $5.76 (-3.36%) | $6.13 | $5.76 | 74,910 | $92.49 M |
| 07/17/2024 | $6.02 | $5.95 (-1.16%) | $6.03 | $5.56 | 40,192 | $95.54 M |
| 07/16/2024 | $6.31 | $6.06 (-3.96%) | $6.48 | $6.03 | 78,334 | $97.31 M |
| 07/15/2024 | $6.09 | $6.19 (1.64%) | $6.46 | $5.86 | 80,493 | $99.39 M |
| 07/12/2024 | $5.97 | $5.99 (0.34%) | $6.10 | $5.86 | 49,281 | $96.18 M |
| 07/11/2024 | $5.90 | $5.95 (0.85%) | $6.10 | $5.83 | 76,406 | $95.54 M |
| 07/10/2024 | $5.21 | $5.84 (12.09%) | $5.84 | $5.07 | 121,275 | $93.77 M |
| 07/09/2024 | $4.95 | $5.13 (3.64%) | $5.27 | $4.95 | 37,205 | $82.37 M |
| 07/08/2024 | $5.21 | $4.98 (-4.41%) | $5.30 | $4.98 | 64,928 | $79.96 M |
| 07/05/2024 | $5.05 | $5.21 (3.17%) | $5.21 | $5.05 | 16,361 | $83.66 M |
| 07/03/2024 | $5.13 | $5.05 (-1.56%) | $5.19 | $5.05 | 24,527 | $81.09 M |
| 07/02/2024 | $5.18 | $5.07 (-2.12%) | $5.26 | $4.81 | 53,120 | $81.41 M |
| 07/01/2024 | $5.27 | $5.12 (-2.85%) | $5.34 | $5.08 | 40,938 | $82.21 M |