NASDAQ:NVNO | Historical Stock Price | enVVeno Medical Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-31 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.73$30.86$109.05$385.42$1,362.17$4,814.252018-05-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$481.25$481.2597——
2019-12-30$466.38$466.38144——
2019-12-27$420.00$420.00305——
2019-12-26$341.25$341.25121——
2019-12-24$370.13$370.1355——
2019-12-23$350.00$350.0032——
2019-12-20$376.25$376.2539——
2019-12-19$376.25$376.2541——
2019-12-18$371.88$371.88102——
2019-12-17$402.50$402.50108——
2019-12-16$411.25$411.2540——
2019-12-13$380.63$380.6399——
2019-12-12$393.75$393.75167——
2019-12-11$400.75$400.7551——
2019-12-10$393.75$393.7528——
2019-12-09$411.25$411.2565——
2019-12-06$455.00$455.00108——
2019-12-05$446.25$446.258——
2019-12-04$437.50$437.5091——
2019-12-03$434.00$434.0053——
2019-12-02$436.63$436.6363——
2019-11-29$433.13$433.138——
2019-11-27$420.00$420.00173——
2019-11-26$446.25$446.2533——
2019-11-25$476.00$476.004——
2019-11-22$446.25$446.256——
2019-11-21$455.00$455.0028——
2019-11-20$474.25$474.2587——
2019-11-19$507.50$507.5035——
2019-11-18$480.38$480.3864——
2019-11-15$481.25$481.2527——
2019-11-14$455.00$455.0070——
2019-11-13$455.00$455.00133——
2019-11-12$516.25$516.2582——
2019-11-11$418.25$418.2598——
2019-11-08$498.75$498.75104——
2019-11-07$520.63$520.6331——
2019-11-06$551.25$551.2536——
2019-11-05$656.25$656.2510——
2019-11-04$656.25$656.2517——
2019-11-01$637.88$637.883——
2019-10-31$612.50$612.5033——
2019-10-30$612.50$612.504——
2019-10-29$638.75$638.7523——
2019-10-28$700.00$700.0025——
2019-10-25$682.50$682.5056——
2019-10-24$673.75$673.7528——
2019-10-23$658.88$658.8832——
2019-10-22$647.50$647.5068——
2019-10-21$638.75$638.7518——
2019-10-18$612.50$612.5024——
2019-10-17$585.38$585.3817——
2019-10-16$555.63$555.6360——
2019-10-15$536.38$536.3820——
2019-10-14$550.38$550.3811——
2019-10-11$577.50$577.5044——
2019-10-10$612.50$612.508——
2019-10-09$577.50$577.5034——
2019-10-08$621.25$621.2540——
2019-10-07$656.25$656.2533——
2019-10-04$708.75$708.7541——
2019-10-03$717.50$717.5016——
2019-10-02$727.13$727.138——
2019-10-01$728.00$728.0042——
2019-09-30$747.25$747.2520——
2019-09-27$726.25$726.2515——
2019-09-26$709.63$709.6325——
2019-09-25$752.50$752.5036——
2019-09-24$714.88$714.8881——
2019-09-23$766.50$766.5072——
2019-09-20$831.25$831.2580——
2019-09-19$805.00$805.0096——
2019-09-18$805.88$805.8867——
2019-09-17$822.50$822.5065——
2019-09-16$823.38$823.3886——
2019-09-13$840.00$840.0096——
2019-09-12$848.75$848.7551——
2019-09-11$848.75$848.7574——
2019-09-10$875.00$875.0062——
2019-09-09$848.75$848.7535——
2019-09-06$857.50$857.5067——
2019-09-05$882.00$882.0044——
2019-09-04$875.00$875.0097——
2019-09-03$870.63$870.6339——
2019-08-30$840.00$840.0093——
2019-08-29$910.00$910.0069——
2019-08-28$892.50$892.5038——
2019-08-27$901.25$901.2553——
2019-08-26$901.25$901.257——
2019-08-23$870.63$870.6330——
2019-08-22$910.00$910.0018——
2019-08-21$875.00$875.0063——
2019-08-20$875.00$875.00100——
2019-08-19$901.25$901.2594——
2019-08-16$874.13$874.1343——
2019-08-15$853.13$853.1371——
2019-08-14$875.00$875.00230——
2019-08-13$831.25$831.2591——
2019-08-12$873.25$873.2560——
2019-08-09$892.50$892.5066——
2019-08-08$892.50$892.5096——
2019-08-07$936.25$936.2517——
2019-08-06$936.25$936.25165——
2019-08-05$988.75$988.7585——
2019-08-02$997.50$997.5070——
2019-08-01$1,006.25$1,006.25233——
2019-07-31$980.00$980.00187——
2019-07-30$953.75$953.75145——
2019-07-29$945.00$945.00144——
2019-07-26$918.75$918.75158——
2019-07-25$904.75$904.75298——
2019-07-24$949.38$949.38150——
2019-07-23$950.25$950.25247——
2019-07-22$918.75$918.75441——
2019-07-19$857.50$857.50245——
2019-07-18$847.88$847.8810——
2019-07-17$857.50$857.50147——
2019-07-16$875.00$875.0034——
2019-07-15$866.25$866.2533——
2019-07-12$875.00$875.00124——
2019-07-11$875.00$875.00115——
2019-07-10$835.63$835.6357——
2019-07-09$809.38$809.38135——
2019-07-08$852.25$852.2567——
2019-07-05$848.75$848.75119——
2019-07-03$892.50$892.5046——
2019-07-02$858.38$858.3830——
2019-07-01$879.38$879.3864——
2019-06-28$910.00$910.00105——
2019-06-27$927.50$927.50370——
2019-06-26$875.00$875.00199——
2019-06-25$826.88$826.88261——
2019-06-24$848.75$848.75554——
2019-06-21$953.75$953.75439——
2019-06-20$945.00$945.00873——
2019-06-19$971.25$971.25916——
2019-06-18$910.00$910.00112——
2019-06-17$931.88$931.88150——
2019-06-14$962.50$962.50238——
2019-06-13$945.00$945.00429——
2019-06-12$1,006.25$1,006.257,167——
2019-06-11$1,000.13$1,000.13413——
2019-06-10$1,111.25$1,111.25376——
2019-06-07$1,461.25$1,461.25399——
2019-06-06$1,592.50$1,592.50131——
2019-06-05$1,583.75$1,583.7564——
2019-06-04$1,513.75$1,513.7546——
2019-06-03$1,583.75$1,583.7542——
2019-05-31$1,662.50$1,662.50177——
2019-05-30$1,531.25$1,531.2562——
2019-05-29$1,575.00$1,575.0047——
2019-05-28$1,601.25$1,601.2572——
2019-05-24$1,662.50$1,662.5014——
2019-05-23$1,662.50$1,662.5012——
2019-05-22$1,706.25$1,706.2520——
2019-05-21$1,706.25$1,706.2593——
2019-05-20$1,653.75$1,653.7536——
2019-05-17$1,680.00$1,680.0027——
2019-05-16$1,675.63$1,675.6348——
2019-05-15$1,750.00$1,750.0043——
2019-05-14$1,750.00$1,750.0019——
2019-05-13$1,750.00$1,750.0050——
2019-05-10$1,785.00$1,785.0060——
2019-05-09$1,887.38$1,887.383——
2019-05-08$1,925.00$1,925.0024——
2019-05-07$1,910.13$1,910.1343——
2019-05-06$1,951.25$1,951.2546——
2019-05-03$1,977.50$1,977.5053——
2019-05-02$2,056.25$2,056.2535——
2019-05-01$2,082.50$2,082.5082——
2019-04-30$1,907.50$1,907.5025——
2019-04-29$1,968.75$1,968.7519——
2019-04-26$1,948.63$1,948.6322——
2019-04-25$1,951.25$1,951.2549——
2019-04-24$1,793.75$1,793.75103——
2019-04-23$1,916.25$1,916.2530——
2019-04-22$2,003.75$2,003.7587——
2019-04-18$2,082.50$2,082.5049——
2019-04-17$1,988.88$1,988.8832——
2019-04-16$1,977.50$1,977.50107——
2019-04-15$1,968.75$1,968.7567——
2019-04-12$1,895.25$1,895.25115——
2019-04-11$1,911.88$1,911.88554——
2019-04-10$1,793.75$1,793.7577——
2019-04-09$1,732.50$1,732.5074——
2019-04-08$1,820.00$1,820.0032——
2019-04-05$1,788.50$1,788.50234——
2019-04-04$1,578.50$1,578.5020——
2019-04-03$1,645.00$1,645.0084——
2019-04-02$1,592.50$1,592.50248——
2019-04-01$1,470.00$1,470.00155——
2019-03-29$1,365.00$1,365.00140——
2019-03-28$1,330.00$1,330.00291——
2019-03-27$1,618.75$1,618.75103——
2019-03-26$1,767.50$1,767.50196——
2019-03-25$1,907.50$1,907.50119——
2019-03-22$2,117.50$2,117.5085——
2019-03-21$2,170.00$2,170.00205——
2019-03-20$2,100.00$2,100.00104——
2019-03-19$2,091.25$2,091.25290——
2019-03-18$2,012.50$2,012.50722——
2019-03-15$2,056.25$2,056.25694——
2019-03-14$1,828.75$1,828.755,124——
2019-03-13$1,522.50$1,522.50264——
2019-03-12$1,312.50$1,312.50158——
2019-03-11$1,268.75$1,268.7512——
2019-03-08$1,233.75$1,233.757——
2019-03-07$1,181.25$1,181.2520——
2019-03-06$1,207.50$1,207.5015——
2019-03-05$1,172.50$1,172.508——
2019-03-04$1,146.25$1,146.2528——
2019-03-01$1,181.25$1,181.2514——
2019-02-28$1,155.00$1,155.0047——
2019-02-27$1,181.25$1,181.2565——
2019-02-26$1,260.00$1,260.0052——
2019-02-25$1,268.75$1,268.7532——
2019-02-22$1,268.75$1,268.75115——
2019-02-21$1,286.25$1,286.25111——
2019-02-20$1,312.50$1,312.5033——
2019-02-19$1,356.25$1,356.25139——
2019-02-15$1,391.25$1,391.2519——
2019-02-14$1,382.50$1,382.5071——
2019-02-13$1,356.25$1,356.2513——
2019-02-12$1,336.13$1,336.1314——
2019-02-11$1,338.75$1,338.7511——
2019-02-08$1,382.50$1,382.508——
2019-02-07$1,391.25$1,391.256——
2019-02-06$1,415.75$1,415.755——
2019-02-05$1,400.00$1,400.0028——
2019-02-04$1,505.00$1,505.0018——
2019-02-01$1,487.50$1,487.5028——
2019-01-31$1,662.50$1,662.50218——
2019-01-30$1,575.00$1,575.0087——
2019-01-29$1,487.50$1,487.5017——
2019-01-28$1,470.00$1,470.0026——
2019-01-25$1,452.50$1,452.5013——
2019-01-24$1,414.00$1,414.0036——
2019-01-23$1,373.75$1,373.7512——
2019-01-22$1,356.25$1,356.2515——
2019-01-18$1,382.50$1,382.5039——
2019-01-17$1,375.50$1,375.50124——
2019-01-16$1,522.50$1,522.50656——
2019-01-15$1,268.75$1,268.7554——
2019-01-14$1,321.25$1,321.2537——
2019-01-11$1,274.88$1,274.884——
2019-01-10$1,312.50$1,312.5019——
2019-01-09$1,312.50$1,312.5023——
2019-01-08$1,319.50$1,319.5023——
2019-01-07$1,373.75$1,373.7523——
2019-01-04$1,330.00$1,330.005——
2019-01-03$1,312.50$1,312.5023——
2019-01-02$1,391.25$1,391.255——