Free Trial

enVVeno Medical (NVNO) Stock Chart & Stock Price History

enVVeno Medical logo
$3.37
+0.06 (+1.81%)
(As of 10/31/2024 ET)

enVVeno Medical Stock Price Performance

5 Day
Performance
+1.51%
1 Month
Performance
+0.30%
3 Month
Performance
-37.36%
6 Month
Performance
-36.42%
Year-To-Date
Performance
-34.44%
1 Year
Performance
-23.41%
Receive NVNO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for enVVeno Medical and its competitors with MarketBeat's FREE daily newsletter

NVNO Stock Chart for Thursday, October, 31, 2024

enVVeno Medical Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$3.45$3.31
-4.06%
$3.47$3.3180,938 shs$44.12 million
10/29/2024$3.46$3.45
-0.29%
$3.48$3.3841,722 shs$45.99 million
10/28/2024$3.32$3.46
+4.22%
$3.51$3.37252,688 shs$46.12 million
10/25/2024$3.44$3.32
-3.49%
$3.48$3.2955,118 shs$44.26 million
10/24/2024$3.31$3.44
+3.93%
$3.45$3.3046,315 shs$45.86 million
10/23/2024$3.46$3.31
-4.34%
$3.46$3.30113,988 shs$44.12 million
10/22/2024$3.37$3.46
+2.67%
$3.46$3.3554,392 shs$46.12 million
10/21/2024$3.33$3.37
+1.20%
$3.46$3.33145,880 shs$44.92 million
10/18/2024$3.28$3.33
+1.52%
$3.40$3.2959,688 shs$44.39 million
10/17/2024$3.40$3.28
-3.53%
$3.39$3.2659,738 shs$43.72 million
10/16/2024$3.17$3.40
+7.26%
$3.40$3.15132,652 shs$45.32 million
10/15/2024$3.18$3.17
-0.31%
$3.26$3.10152,965 shs$42.26 million
10/14/2024$3.22$3.18
-1.24%
$3.32$3.1381,489 shs$42.39 million
10/11/2024$3.12$3.22
+3.21%
$3.31$3.09120,865 shs$42.92 million
10/10/2024$3.05$3.12
+2.30%
$3.15$3.01102,658 shs$41.59 million
10/09/2024$3.08$3.05
-0.97%
$3.12$3.02118,644 shs$40.66 million
10/08/2024$3.20$3.08
-3.75%
$3.22$3.04156,770 shs$41.06 million
10/07/2024$3.23$3.20
-0.93%
$3.27$3.12109,820 shs$42.66 million
10/04/2024$3.18$3.23
+1.57%
$3.31$3.1976,111 shs$43.06 million
10/03/2024$3.20$3.18
-0.63%
$3.37$3.17163,071 shs$42.39 million
10/02/2024$3.20$3.20$3.29$3.06326,136 shs$42.66 million
10/01/2024$3.36$3.20
-4.76%
$3.51$3.17275,256 shs$42.66 million
09/30/2024$3.24$3.36
+3.70%
$3.53$3.30535,661 shs$44.79 million
09/27/2024$4.50$3.24
-28.00%
$3.69$3.242.33 million shs$43.19 million
09/26/2024$4.58$4.50
-1.75%
$4.63$4.4062,927 shs$59.99 million
09/25/2024$4.50$4.58
+1.78%
$4.58$4.3737,724 shs$61.05 million
09/24/2024$4.54$4.50
-0.88%
$4.61$4.4236,266 shs$59.99 million
09/23/2024$4.75$4.54
-4.42%
$4.94$4.5161,443 shs$60.52 million
09/20/2024$5.11$4.75
-7.05%
$5.12$4.68188,602 shs$63.32 million
09/19/2024$5.10$5.11
+0.20%
$5.28$5.0539,168 shs$68.12 million
09/18/2024$5.32$5.10
-4.14%
$5.38$5.1070,698 shs$67.98 million
09/17/2024$5.44$5.32
-2.21%
$5.51$5.2522,757 shs$70.92 million
09/16/2024$5.38$5.44
+1.12%
$5.46$5.2124,673 shs$72.52 million
09/13/2024$5.25$5.38
+2.48%
$5.70$5.2350,778 shs$71.72 million
09/12/2024$5.23$5.25
+0.38%
$5.35$5.2015,303 shs$69.98 million
09/11/2024$5.30$5.23
-1.32%
$5.42$5.2112,657 shs$69.72 million
09/10/2024$5.46$5.30
-2.93%
$5.61$5.20102,110 shs$70.65 million
09/09/2024$5.19$5.46
+5.20%
$5.63$5.1477,318 shs$72.78 million
09/06/2024$5.16$5.19
+0.58%
$5.32$5.138,532 shs$69.18 million
09/05/2024$5.24$5.16
-1.53%
$5.29$5.0512,257 shs$68.78 million
The secret supplier behind NVIDIA, Tesla and Microsoft (Ad)

The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known supplier, which provides a crucial building block for AI.

09/04/2024$5.30$5.24
-1.13%
$5.36$5.1410,068 shs$69.85 million
09/03/2024$5.26$5.30
+0.76%
$5.30$5.1015,465 shs$70.65 million
09/02/2024$5.26$5.26$5.33$5.228,900 shs$70.12 million
08/30/2024$5.30$5.26
-0.75%
$5.33$5.228,972 shs$70.12 million
08/29/2024$5.31$5.30
-0.19%
$5.46$5.2119,655 shs$70.65 million
08/28/2024$5.50$5.31
-3.45%
$5.59$5.3127,996 shs$70.78 million
08/27/2024$5.52$5.50
-0.36%
$5.62$5.5016,843 shs$73.32 million
08/26/2024$5.51$5.52
+0.18%
$5.61$5.3839,947 shs$73.58 million
08/23/2024$5.39$5.51
+2.23%
$5.64$5.4249,589 shs$73.45 million
08/22/2024$5.30$5.39
+1.70%
$5.44$5.1832,432 shs$71.85 million
08/21/2024$5.35$5.30
-0.93%
$5.41$5.18129,271 shs$70.65 million
08/20/2024$5.43$5.35
-1.47%
$5.43$5.1842,799 shs$71.32 million
08/19/2024$5.26$5.43
+3.23%
$5.49$5.1726,065 shs$72.38 million
08/16/2024$5.44$5.26
-3.31%
$5.51$5.2223,112 shs$70.12 million
08/15/2024$5.21$5.44
+4.41%
$5.55$5.06214,041 shs$72.52 million
08/14/2024$5.00$5.21
+4.20%
$5.81$4.98137,337 shs$69.45 million
08/13/2024$5.00$5.00$5.09$4.9518,859 shs$66.65 million
08/12/2024$5.01$5.00
-0.20%
$5.11$4.9218,612 shs$66.65 million
08/09/2024$5.10$5.01
-1.76%
$5.16$4.9114,914 shs$66.78 million
08/08/2024$4.97$5.10
+2.62%
$5.16$4.9527,671 shs$67.98 million
08/07/2024$5.20$4.97
-4.42%
$5.33$4.9129,962 shs$66.25 million
08/06/2024$5.05$5.20
+2.97%
$5.36$5.0236,276 shs$69.32 million
08/05/2024$5.16$5.05
-2.13%
$5.16$4.64129,846 shs$67.32 million
08/02/2024$5.33$5.16
-3.19%
$5.37$5.1524,018 shs$68.78 million
08/01/2024$5.38$5.33
-0.93%
$5.47$5.2531,087 shs$71.05 million
07/31/2024$5.38$5.38$5.47$5.2722,137 shs$71.72 million
07/30/2024$5.50$5.38
-2.18%
$5.66$5.3236,084 shs$71.72 million


This page (NASDAQ:NVNO) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners