MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
NVNO — enVVeno Medical Corporation Common Stock
NasdaqenVVeno Medical Corporation Common Stock
$8.18
-0.23(-2.68%)
- O
- 8.41
- H
- 8.48
- L
- 8.06
- V
- 6.64K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.18
Period Return-91.57%
Period High$196.70
Period Low$7.01
Avg Daily Volume17.4K
Total Trading Days365
NVNO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.41 | $8.48 | $8.06 | $8.18 | $-0.23 | -2.68% | 6,641 | $8.28 | $8.06 $8.48 |
| Oct 7, 2026 | $7.98 | $8.43 | $7.91 | $8.40 | +$0.20 | +2.44% | 15,124 | $8.24 | $7.91 $8.43 |
| Oct 6, 2026 | $8.01 | $8.47 | $7.96 | $8.20 | +$0.19 | +2.37% | 36,784 | $8.36 | $7.96 $8.47 |
| Oct 5, 2026 | $7.92 | $8.60 | $7.75 | $8.01 | $-0.09 | -1.11% | 10,584 | $8.03 | $7.75 $8.60 |
| Oct 2, 2026 | $8.11 | $8.78 | $7.70 | $8.10 | +$0.06 | +0.75% | 24,252 | $7.99 | $7.70 $8.78 |
| Oct 1, 2026 | $8.82 | $9.41 | $8.01 | $8.04 | +$0.24 | +3.08% | 25,188 | $8.67 | $8.01 $9.41 |
| Sep 30, 2026 | $8.53 | $9.00 | $7.80 | $7.80 | $-0.83 | -9.57% | 123,181 | $8.61 | $7.80 $9.00 |
| Sep 29, 2026 | $8.74 | $8.74 | $8.62 | $8.63 | $-0.19 | -2.10% | 2,061 | $8.69 | $8.62 $8.74 |
| Sep 28, 2026 | $8.81 | $8.81 | $8.81 | $8.81 | +$0.14 | +1.61% | 1,041 | $8.79 | $8.81 $8.81 |
| Sep 25, 2026 | $8.67 | $8.67 | $8.67 | $8.67 | $-0.42 | -4.62% | 440 | $8.77 | $8.67 $8.67 |
| Sep 24, 2026 | $8.61 | $9.09 | $8.61 | $9.09 | +$0.13 | +1.45% | 682 | $8.81 | $8.61 $9.09 |
| Sep 23, 2026 | $8.85 | $8.96 | $8.66 | $8.96 | $-0.14 | -1.54% | 4,547 | $8.78 | $8.66 $8.96 |
| Sep 22, 2026 | $8.91 | $9.11 | $8.86 | $9.10 | +$0.05 | +0.55% | 9,962 | $9.02 | $8.86 $9.11 |
| Sep 21, 2026 | $8.84 | $9.16 | $8.59 | $9.05 | +$0.08 | +0.84% | 25,098 | $8.89 | $8.59 $9.16 |
| Sep 18, 2026 | $8.95 | $9.16 | $8.65 | $8.98 | +$0.18 | +2.07% | 7,851 | $8.90 | $8.65 $9.16 |
| Sep 17, 2026 | $9.19 | $9.44 | $8.78 | $8.79 | $-0.26 | -2.84% | 4,511 | $9.03 | $8.78 $9.44 |
| Sep 16, 2026 | $9.42 | $9.44 | $7.01 | $9.05 | $-0.27 | -2.90% | 39,304 | $8.69 | $7.01 $9.44 |
| Sep 15, 2026 | $9.60 | $9.60 | $9.07 | $9.32 | $-0.06 | -0.64% | 29,980 | $9.35 | $9.07 $9.60 |
| Sep 14, 2026 | $10.24 | $10.32 | $9.28 | $9.38 | $-1.11 | -10.58% | 90,911 | $9.59 | $9.28 $10.32 |
| Sep 11, 2026 | $11.49 | $11.65 | $9.97 | $10.49 | $-0.63 | -5.67% | 55,591 | $10.80 | $9.97 $11.65 |
| Sep 10, 2026 | $11.38 | $11.68 | $11.10 | $11.12 | +$0.02 | +0.18% | 60,933 | $11.34 | $11.10 $11.68 |
| Sep 9, 2026 | $11.41 | $11.82 | $10.85 | $11.10 | $-0.39 | -3.39% | 94,418 | $11.28 | $10.85 $11.82 |
| Sep 8, 2026 | $11.31 | $11.62 | $11.16 | $11.49 | +$0.05 | +0.44% | 4,178 | $11.38 | $11.16 $11.62 |
| Sep 4, 2026 | $11.05 | $11.44 | $11.05 | $11.44 | +$0.34 | +3.06% | 2,115 | $11.23 | $11.05 $11.44 |
| Sep 3, 2026 | $11.42 | $11.42 | $11.00 | $11.10 | $-0.20 | -1.77% | 2,433 | $11.07 | $11.00 $11.42 |
| Sep 2, 2026 | $11.44 | $11.55 | $11.21 | $11.30 | +$0.32 | +2.91% | 4,772 | $11.32 | $11.21 $11.55 |
| Sep 1, 2026 | $11.36 | $11.36 | $10.53 | $10.98 | $-0.49 | -4.27% | 42,204 | $10.97 | $10.53 $11.36 |
| Aug 31, 2026 | $10.51 | $11.47 | $10.26 | $11.47 | +$0.72 | +6.70% | 24,942 | $10.61 | $10.26 $11.47 |
| Aug 28, 2026 | $10.80 | $10.80 | $10.67 | $10.75 | $-0.49 | -4.36% | 3,189 | $10.86 | $10.67 $10.80 |
| Aug 27, 2026 | $11.53 | $11.94 | $11.20 | $11.24 | $-0.23 | -1.99% | 6,869 | $11.45 | $11.20 $11.94 |