enVVeno Medical Corporation (NVNO)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 5.53 | 5.35 | 5.21 | 5.23 | 5.23 | 12,556 |
| 10 sept 2024 | 5.53 | 5.61 | 5.20 | 5.30 | 5.30 | 102,100 |
| 09 sept 2024 | 5.14 | 5.63 | 5.14 | 5.46 | 5.46 | 77,300 |
| 06 sept 2024 | 5.13 | 5.32 | 5.13 | 5.19 | 5.19 | 8,500 |
| 05 sept 2024 | 5.19 | 5.29 | 5.05 | 5.16 | 5.16 | 12,300 |
| 04 sept 2024 | 5.22 | 5.36 | 5.14 | 5.24 | 5.24 | 10,100 |
| 03 sept 2024 | 5.25 | 5.30 | 5.10 | 5.30 | 5.30 | 15,500 |
| 30 ago 2024 | 5.30 | 5.33 | 5.22 | 5.26 | 5.26 | 9,000 |
| 29 ago 2024 | 5.41 | 5.46 | 5.21 | 5.30 | 5.30 | 19,700 |
| 28 ago 2024 | 5.52 | 5.59 | 5.31 | 5.31 | 5.31 | 28,000 |
| 27 ago 2024 | 5.52 | 5.62 | 5.50 | 5.50 | 5.50 | 17,000 |
| 26 ago 2024 | 5.43 | 5.61 | 5.38 | 5.52 | 5.52 | 39,900 |
| 23 ago 2024 | 5.46 | 5.64 | 5.42 | 5.51 | 5.51 | 49,600 |
| 22 ago 2024 | 5.37 | 5.43 | 5.18 | 5.39 | 5.39 | 32,400 |
| 21 ago 2024 | 5.31 | 5.41 | 5.18 | 5.30 | 5.30 | 129,300 |
| 20 ago 2024 | 5.24 | 5.43 | 5.18 | 5.35 | 5.35 | 42,800 |
| 19 ago 2024 | 5.25 | 5.49 | 5.16 | 5.43 | 5.43 | 26,100 |
| 16 ago 2024 | 5.38 | 5.51 | 5.22 | 5.26 | 5.26 | 23,100 |
| 15 ago 2024 | 5.24 | 5.55 | 5.06 | 5.44 | 5.44 | 214,000 |
| 14 ago 2024 | 4.98 | 5.81 | 4.98 | 5.21 | 5.21 | 137,300 |
| 13 ago 2024 | 5.08 | 5.09 | 4.95 | 5.00 | 5.00 | 18,900 |
| 12 ago 2024 | 5.06 | 5.11 | 4.92 | 5.00 | 5.00 | 18,600 |
| 09 ago 2024 | 5.08 | 5.16 | 4.91 | 5.01 | 5.01 | 14,900 |
| 08 ago 2024 | 5.16 | 5.16 | 4.95 | 5.10 | 5.10 | 27,700 |
| 07 ago 2024 | 5.20 | 5.33 | 4.91 | 4.97 | 4.97 | 30,100 |
| 06 ago 2024 | 5.14 | 5.36 | 5.02 | 5.20 | 5.20 | 36,800 |
| 05 ago 2024 | 5.00 | 5.16 | 4.62 | 5.05 | 5.05 | 129,800 |
| 02 ago 2024 | 5.26 | 5.37 | 5.15 | 5.16 | 5.16 | 24,000 |
| 01 ago 2024 | 5.36 | 5.47 | 5.25 | 5.33 | 5.33 | 31,100 |
| 31 jul 2024 | 5.38 | 5.47 | 5.27 | 5.38 | 5.38 | 22,100 |
| 30 jul 2024 | 5.51 | 5.66 | 5.32 | 5.38 | 5.38 | 36,100 |
| 29 jul 2024 | 5.56 | 5.91 | 5.46 | 5.50 | 5.50 | 38,000 |
| 26 jul 2024 | 5.51 | 5.76 | 5.51 | 5.75 | 5.75 | 34,700 |
| 25 jul 2024 | 5.47 | 5.74 | 5.47 | 5.50 | 5.50 | 14,400 |
| 24 jul 2024 | 5.70 | 5.70 | 5.38 | 5.52 | 5.52 | 42,900 |
| 23 jul 2024 | 5.62 | 5.78 | 5.61 | 5.69 | 5.69 | 19,700 |
| 22 jul 2024 | 5.70 | 5.83 | 5.62 | 5.70 | 5.70 | 43,400 |
| 19 jul 2024 | 5.77 | 5.78 | 5.60 | 5.66 | 5.66 | 28,600 |
| 18 jul 2024 | 5.96 | 6.13 | 5.76 | 5.76 | 5.76 | 74,900 |
| 17 jul 2024 | 6.02 | 6.03 | 5.56 | 5.95 | 5.95 | 40,200 |
| 16 jul 2024 | 6.31 | 6.48 | 6.03 | 6.06 | 6.06 | 78,100 |
| 15 jul 2024 | 6.09 | 6.46 | 5.86 | 6.19 | 6.19 | 80,500 |
| 12 jul 2024 | 5.97 | 6.10 | 5.86 | 5.99 | 5.99 | 49,300 |
| 11 jul 2024 | 5.90 | 6.10 | 5.83 | 5.95 | 5.95 | 76,300 |
| 10 jul 2024 | 5.21 | 5.84 | 5.07 | 5.84 | 5.84 | 121,200 |
| 09 jul 2024 | 4.95 | 5.27 | 4.95 | 5.13 | 5.13 | 37,200 |
| 08 jul 2024 | 5.21 | 5.30 | 4.98 | 4.98 | 4.98 | 64,900 |
| 05 jul 2024 | 5.05 | 5.21 | 5.05 | 5.21 | 5.21 | 16,400 |
| 03 jul 2024 | 5.13 | 5.19 | 5.05 | 5.05 | 5.05 | 24,500 |
| 02 jul 2024 | 5.18 | 5.26 | 4.80 | 5.07 | 5.07 | 53,100 |
| 01 jul 2024 | 5.27 | 5.34 | 5.08 | 5.12 | 5.12 | 40,900 |
| 28 jun 2024 | 5.21 | 5.25 | 4.93 | 5.25 | 5.25 | 85,600 |
| 27 jun 2024 | 5.01 | 5.22 | 5.01 | 5.17 | 5.17 | 38,500 |
| 26 jun 2024 | 5.11 | 5.20 | 4.95 | 5.15 | 5.15 | 54,600 |
| 25 jun 2024 | 5.42 | 5.46 | 4.99 | 5.20 | 5.20 | 68,000 |
| 24 jun 2024 | 4.99 | 5.69 | 4.79 | 5.34 | 5.34 | 196,200 |
| 21 jun 2024 | 4.61 | 5.00 | 4.29 | 5.00 | 5.00 | 2,511,200 |
| 20 jun 2024 | 4.66 | 4.81 | 4.65 | 4.67 | 4.67 | 65,000 |
| 18 jun 2024 | 4.80 | 4.89 | 4.70 | 4.70 | 4.70 | 30,200 |
| 17 jun 2024 | 4.72 | 4.90 | 4.70 | 4.89 | 4.89 | 24,800 |
| 14 jun 2024 | 4.70 | 4.80 | 4.61 | 4.77 | 4.77 | 26,700 |
| 13 jun 2024 | 4.74 | 4.80 | 4.71 | 4.72 | 4.72 | 16,200 |
| 12 jun 2024 | 4.78 | 4.85 | 4.70 | 4.79 | 4.79 | 28,000 |
| 11 jun 2024 | 4.69 | 4.76 | 4.65 | 4.76 | 4.76 | 12,600 |
| 10 jun 2024 | 4.68 | 4.78 | 4.66 | 4.70 | 4.70 | 16,700 |
| 07 jun 2024 | 4.88 | 4.88 | 4.68 | 4.68 | 4.68 | 23,200 |
| 06 jun 2024 | 4.70 | 4.89 | 4.63 | 4.89 | 4.89 | 60,100 |
| 05 jun 2024 | 4.86 | 4.87 | 4.64 | 4.75 | 4.75 | 26,100 |
| 04 jun 2024 | 4.79 | 4.79 | 4.62 | 4.73 | 4.73 | 27,200 |
| 03 jun 2024 | 4.86 | 4.91 | 4.68 | 4.76 | 4.76 | 66,300 |
| 31 may 2024 | 4.89 | 5.01 | 4.77 | 4.77 | 4.77 | 59,000 |
| 30 may 2024 | 4.95 | 4.95 | 4.81 | 4.82 | 4.82 | 43,400 |
| 29 may 2024 | 4.90 | 5.10 | 4.82 | 4.94 | 4.94 | 40,100 |
| 28 may 2024 | 4.81 | 4.98 | 4.81 | 4.96 | 4.96 | 46,100 |
| 24 may 2024 | 4.92 | 5.01 | 4.80 | 5.01 | 5.01 | 40,300 |
| 23 may 2024 | 4.95 | 5.06 | 4.80 | 4.93 | 4.93 | 52,900 |
| 22 may 2024 | 4.90 | 4.99 | 4.88 | 4.95 | 4.95 | 51,900 |
| 21 may 2024 | 5.00 | 5.01 | 4.90 | 4.91 | 4.91 | 45,300 |
| 20 may 2024 | 5.01 | 5.10 | 4.93 | 5.00 | 5.00 | 52,600 |
| 17 may 2024 | 5.09 | 5.09 | 4.95 | 4.99 | 4.99 | 51,200 |
| 16 may 2024 | 4.95 | 5.07 | 4.95 | 4.95 | 4.95 | 18,800 |
| 15 may 2024 | 5.21 | 5.21 | 4.95 | 5.00 | 5.00 | 43,200 |
| 14 may 2024 | 5.00 | 5.12 | 4.93 | 5.00 | 5.00 | 12,500 |
| 13 may 2024 | 4.97 | 5.22 | 4.92 | 4.92 | 4.92 | 35,500 |
| 10 may 2024 | 4.97 | 5.10 | 4.93 | 5.00 | 5.00 | 75,500 |
| 09 may 2024 | 5.11 | 5.16 | 4.96 | 4.97 | 4.97 | 36,600 |
| 08 may 2024 | 5.06 | 5.21 | 5.06 | 5.10 | 5.10 | 14,900 |
| 07 may 2024 | 5.16 | 5.30 | 5.05 | 5.06 | 5.06 | 51,600 |
| 06 may 2024 | 5.05 | 5.25 | 5.05 | 5.09 | 5.09 | 37,800 |
| 03 may 2024 | 5.15 | 5.18 | 5.03 | 5.05 | 5.05 | 22,000 |
| 02 may 2024 | 5.23 | 5.23 | 5.00 | 5.06 | 5.06 | 43,000 |
| 01 may 2024 | 5.28 | 5.33 | 5.12 | 5.13 | 5.13 | 15,800 |
| 30 abr 2024 | 5.26 | 5.36 | 5.12 | 5.30 | 5.30 | 14,800 |
| 29 abr 2024 | 5.19 | 5.35 | 5.07 | 5.22 | 5.22 | 22,200 |
| 26 abr 2024 | 5.32 | 5.32 | 5.11 | 5.18 | 5.18 | 46,900 |
| 25 abr 2024 | 5.17 | 5.28 | 4.93 | 5.23 | 5.23 | 79,300 |
| 24 abr 2024 | 5.60 | 5.60 | 5.03 | 5.22 | 5.22 | 104,700 |
| 23 abr 2024 | 4.82 | 5.56 | 4.79 | 5.50 | 5.50 | 139,400 |
| 22 abr 2024 | 4.70 | 4.91 | 4.64 | 4.91 | 4.91 | 71,600 |
| 19 abr 2024 | 4.86 | 4.89 | 4.57 | 4.62 | 4.62 | 70,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.