2m 2m 2m 2m 2m 2m 2m
ENvue Medical (FEED)
NASDAQ
$3.70+$0.12 (+3.30%)
Price as of Sep 11, 2026 7:50 PM EDT- $3.3MMarket Cap
- N/A1-Year Change
- Medical DevicesIndustry
ENvue Medical (FEED)
$3.70+$0.12 (+3.30%)
- 1 Month-25.08%Low Price$4.13High Price$4.31
- 3 Months-66.09%Low Price$3.79High Price$4.31
- 1 YearN/ALow Price$3.79High Price$4.31
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 3.63 | 3.68 | 3.54 | 3.58 | +0.28% | 11,014 |
09/10/2026 | 3.59 | 3.86 | 3.50 | 3.57 | -1.92% | 108,449 |
09/09/2026 | 4.10 | 4.10 | 3.60 | 3.64 | -14.95% | 148,674 |
09/08/2026 | 4.04 | 4.62 | 3.90 | 4.28 | +6.20% | 357,609 |
09/04/2026 | 4.00 | 4.10 | 3.90 | 4.03 | +5.22% | 32,480 |
09/03/2026 | 4.16 | 4.18 | 3.77 | 3.83 | -6.81% | 25,358 |
09/02/2026 | 4.26 | 4.27 | 4.05 | 4.11 | -4.64% | 28,298 |
09/01/2026 | 4.42 | 4.42 | 3.87 | 4.31 | +2.59% | 111,577 |
09/01/2026 |
1:12 Split | |||||
08/31/2026 | 4.20 | 4.61 | 4.10 | 4.20 | +1.63% | 406,083 |
08/28/2026 | 4.01 | 4.20 | 3.94 | 4.13 | -6.36% | 466,278 |
08/27/2026 | 4.67 | 4.76 | 4.41 | 4.41 | -2.67% | 91,569 |
08/26/2026 | 4.64 | 4.92 | 4.54 | 4.54 | -1.82% | 89,671 |
08/25/2026 | 4.56 | 4.92 | 4.56 | 4.62 | -2.53% | 72,764 |
08/24/2026 | 4.68 | 4.87 | 4.47 | 4.74 | +1.13% | 185,877 |
08/21/2026 | 4.85 | 4.98 | 4.69 | 4.69 | -2.79% | 50,810 |
08/20/2026 | 4.92 | 5.16 | 4.58 | 4.82 | -5.15% | 156,579 |
08/19/2026 | 5.14 | 5.28 | 4.92 | 5.08 | -1.49% | 145,401 |
08/18/2026 | 5.38 | 5.49 | 5.01 | 5.16 | -7.35% | 311,182 |
08/17/2026 | 4.74 | 5.97 | 4.74 | 5.57 | +6.20% | 462,580 |
08/17/2026 |
-$23.76 Earnings | |||||
08/14/2026 | 4.40 | 5.76 | 4.40 | 5.24 | +14.70% | 924,326 |
08/13/2026 | 3.96 | 4.74 | 3.84 | 4.57 | -6.50% | 3,424,422 |
08/12/2026 | 4.44 | 5.20 | 4.33 | 4.89 | +2.34% | 23,889,434 |
08/11/2026 | 4.92 | 4.92 | 4.68 | 4.78 | -3.82% | 129,055 |
08/10/2026 | 4.68 | 5.12 | 4.62 | 4.97 | +3.53% | 136,564 |
08/07/2026 | 4.64 | 4.80 | 4.50 | 4.80 | +1.24% | 93,155 |
08/06/2026 | 4.68 | 4.80 | 4.40 | 4.74 | +1.28% | 142,402 |
08/05/2026 | 4.58 | 4.73 | 4.26 | 4.68 | +5.43% | 255,571 |
08/04/2026 | 4.60 | 4.79 | 4.01 | 4.44 | +7.72% | 1,478,211 |
08/03/2026 | 3.96 | 4.13 | 3.72 | 4.12 | +8.81% | 189,942 |
07/31/2026 | 3.73 | 3.88 | 3.48 | 3.79 | -1.22% | 236,446 |
07/30/2026 | 4.09 | 4.09 | 3.72 | 3.83 | -3.18% | 166,242 |
07/29/2026 | 4.08 | 4.08 | 3.86 | 3.96 | -3.73% | 124,817 |
07/28/2026 | 4.27 | 4.27 | 3.96 | 4.11 | -4.19% | 110,689 |
07/27/2026 | 4.46 | 4.58 | 4.29 | 4.29 | -6.34% | 102,102 |
07/24/2026 | 4.44 | 4.59 | 4.44 | 4.58 | -0.57% | 65,032 |
07/23/2026 | 4.44 | 4.61 | 4.20 | 4.61 | +3.28% | 134,227 |
07/22/2026 | 4.28 | 4.55 | 4.14 | 4.46 | +4.61% | 166,255 |
07/21/2026 | 4.44 | 4.56 | 4.25 | 4.27 | -4.74% | 192,691 |
07/20/2026 | 4.84 | 4.92 | 4.36 | 4.48 | -10.24% | 251,717 |
07/17/2026 | 5.15 | 5.16 | 4.83 | 4.99 | -4.30% | 242,012 |
07/16/2026 | 5.04 | 5.33 | 5.04 | 5.22 | +2.38% | 714,415 |
07/15/2026 | 5.28 | 5.37 | 4.93 | 5.09 | -8.30% | 218,342 |
07/14/2026 | 5.53 | 5.69 | 5.40 | 5.55 | +1.11% | 158,427 |
07/13/2026 | 5.89 | 5.89 | 5.16 | 5.49 | -13.30% | 525,550 |
07/10/2026 | 6.43 | 6.44 | 6.00 | 6.34 | -1.57% | 529,704 |
07/09/2026 | 5.82 | 6.48 | 5.07 | 6.44 | +12.48% | 3,032,816 |
07/08/2026 | 6.12 | 6.12 | 5.64 | 5.72 | -6.45% | 179,028 |
07/07/2026 | 6.21 | 6.34 | 6.00 | 6.12 | -1.49% | 89,548 |
07/06/2026 | 6.24 | 6.48 | 6.18 | 6.21 | -0.48% | 133,217 |
07/02/2026 | 6.72 | 6.84 | 6.24 | 6.24 | -8.77% | 154,338 |
07/01/2026 | 6.60 | 6.84 | 6.49 | 6.84 | +10.68% | 283,011 |
06/30/2026 | 6.48 | 6.70 | 6.13 | 6.18 | -4.63% | 120,760 |
06/29/2026 | 6.96 | 7.21 | 6.48 | 6.48 | -6.27% | 176,843 |
06/26/2026 | 6.82 | 7.20 | 6.60 | 6.91 | +1.34% | 83,298 |
06/25/2026 | 7.38 | 7.63 | 6.60 | 6.82 | -7.11% | 204,828 |
06/24/2026 | 7.67 | 8.01 | 7.32 | 7.34 | -5.07% | 226,303 |
06/23/2026 | 8.04 | 8.24 | 7.46 | 7.74 | -7.91% | 237,365 |
06/22/2026 | 8.16 | 9.03 | 8.04 | 8.40 | +4.26% | 428,478 |
06/18/2026 | 8.71 | 8.71 | 7.56 | 8.06 | -7.53% | 498,339 |
06/17/2026 | 9.24 | 9.27 | 8.40 | 8.71 | -5.81% | 313,603 |
06/16/2026 | 9.60 | 9.60 | 9.00 | 9.25 | -3.62% | 266,600 |
06/15/2026 | 10.03 | 10.44 | 9.42 | 9.60 | -3.52% | 366,432 |
06/12/2026 | 10.30 | 10.68 | 9.76 | 9.95 | -5.76% | 460,762 |
06/11/2026 | 10.20 | 11.04 | 9.67 | 10.56 | +3.17% | 709,086 |
06/10/2026 | 8.80 | 11.04 | 8.65 | 10.23 | +13.95% | 2,147,924 |
06/09/2026 | 11.01 | 11.04 | 8.85 | 8.98 | -5.27% | 22,836,361 |
06/08/2026 | 10.14 | 10.32 | 9.24 | 9.48 | -9.08% | 321,449 |
06/05/2026 | 10.08 | 10.56 | 9.98 | 10.43 | +2.24% | 335,976 |
06/04/2026 | 10.44 | 10.66 | 9.98 | 10.20 | -1.15% | 398,933 |
06/03/2026 | 11.07 | 11.64 | 9.97 | 10.32 | -4.98% | 5,430,045 |
06/02/2026 | 10.92 | 11.42 | 10.80 | 10.86 | +0.07% | 106,988 |
06/01/2026 | 10.80 | 10.90 | 10.68 | 10.85 | +0.27% | 101,552 |
05/29/2026 | 10.94 | 11.40 | 10.80 | 10.82 | -2.54% | 122,360 |
05/28/2026 | 10.91 | 11.16 | 10.68 | 11.11 | +0.67% | 170,705 |
05/27/2026 | 10.96 | 11.40 | 10.92 | 11.03 | -0.67% | 102,191 |
05/26/2026 | 12.36 | 12.42 | 10.87 | 11.11 | -8.37% | 240,895 |
05/22/2026 | 11.12 | 12.72 | 11.12 | 12.12 | +8.60% | 194,944 |
05/21/2026 | 11.28 | 11.52 | 11.04 | 11.16 | -0.06% | 133,235 |
05/20/2026 | 11.28 | 11.46 | 10.08 | 11.17 | +0.06% | 1,192,833 |
05/19/2026 | 11.76 | 12.00 | 10.92 | 11.16 | -7.92% | 302,740 |
05/18/2026 | 12.72 | 12.96 | 12.12 | 12.12 | -7.76% | 274,158 |
05/18/2026 |
-$82.56 Earnings | |||||
05/15/2026 | 13.68 | 13.68 | 12.72 | 13.14 | -3.10% | 264,961 |
05/14/2026 | 13.92 | 14.04 | 13.41 | 13.56 | -2.59% | 259,133 |
05/13/2026 | 15.00 | 15.12 | 13.80 | 13.92 | -6.45% | 648,956 |
05/12/2026 | 15.48 | 16.68 | 14.64 | 14.88 | +1.64% | 5,841,976 |
05/11/2026 | 15.36 | 15.36 | 14.40 | 14.64 | +2.52% | 253,412 |
05/08/2026 | 16.32 | 18.42 | 13.92 | 14.28 | -9.85% | 937,870 |
05/07/2026 | 15.24 | 18.24 | 14.40 | 15.84 | +5.60% | 2,596,391 |
05/06/2026 | 14.52 | 15.12 | 14.04 | 15.00 | +1.63% | 275,892 |
05/05/2026 | 13.44 | 14.88 | 13.32 | 14.76 | +7.89% | 184,571 |
05/04/2026 | 13.92 | 14.40 | 13.68 | 13.68 | -4.20% | 67,343 |
05/01/2026 | 13.80 | 14.40 | 13.80 | 14.28 | +2.59% | 131,873 |
04/30/2026 | 13.80 | 14.24 | 13.32 | 13.92 | 0.00% | 193,567 |
04/29/2026 | 14.76 | 14.76 | 13.80 | 13.92 | -7.20% | 115,286 |
04/28/2026 | 15.48 | 15.72 | 14.76 | 15.00 | -4.58% | 180,826 |
04/27/2026 | 15.72 | 16.02 | 15.72 | 15.72 | -2.24% | 114,029 |
04/24/2026 | 15.72 | 16.22 | 15.60 | 16.08 | 0.00% | 105,542 |