Dark

FEED
ENvue Medical, Inc. Common Stock
stock NASDAQ

At Close

Jan 28, 2026 3:59:45 PM EST

2.32USD+118.396%(+1.26)271,394,924

2.08Bid 2.11Ask 0.03Spread

Pre-market

Jan 28, 2026 9:29:59 AM EST

1.80USD+69.811%(+0.74)1,948,321

After-hours

Jan 28, 2026 4:56:56 PM EST

2.10USD-9.287%(-0.22)792,371

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	1.8200	3.0300	1.490000	2.3200	+120.952%	271,394,924	0.000%
2026-01-27	1.0200	1.0700	1.020000	1.0500	-0.943%	196,694	+120.952%
2026-01-26	1.1500	1.1500	0.990000	1.0600	-3.636%	267,230	+118.868%
2026-01-23	1.1600	1.1800	1.100000	1.1000	-5.172%	348,345	+110.909%
2026-01-22	1.1900	1.2300	1.140000	1.1600	-7.937%	412,917	+100.000%
2026-01-21	1.2400	1.3000	1.140000	1.2600	+2.439%	7,851,984	+84.127%
2026-01-20	1.2800	1.3100	1.200050	1.2300	-6.107%	298,464	+88.618%
2026-01-16	1.4100	1.4499	1.100000	1.3100	-10.274%	666,905	+77.099%
2026-01-15	1.5400	1.5700	1.410000	1.4600	-14.118%	755,662	+58.904%
2026-01-14	1.9900	2.0033	1.590000	1.7000	-26.724%	22,665,294	+36.471%
2026-01-13	2.2800	2.4100	2.100000	2.3200	+1.754%	323,936	0.000%
2026-01-12	2.2800	2.3000	2.120100	2.2800	-1.299%	278,794	+1.754%
2026-01-09	2.3200	2.4200	2.090000	2.3100	-7.600%	5,571,307	+0.433%
2026-01-08	2.3600	3.0000	2.126745	2.5000	+11.111%	551,113	-7.200%
2026-01-07	2.3500	2.4000	2.210100	2.2500	+0.446%	67,708	+3.111%
2026-01-06	2.4000	2.4200	2.150000	2.2400	-5.485%	74,217	+3.571%
2026-01-05	2.4500	2.5200	2.350000	2.3700	-3.265%	24,145	-2.110%
2026-01-02	2.4600	2.6100	2.233700	2.4500	+6.061%	52,879	-5.306%
2025-12-31	2.1500	2.3500	2.090000	2.3100	+5.963%	25,734	+0.433%
2025-12-30	2.3400	2.3400	2.160000	2.1800	-7.155%	16,834	+6.422%
2025-12-29	2.4800	2.6200	2.300000	2.3480	-8.281%	20,015	-1.193%
2025-12-26	2.8100	2.8100	2.500000	2.5600	-7.914%	27,002	-9.375%
2025-12-24	2.8100	2.8900	2.750000	2.7800	-3.136%	13,368	-16.547%
2025-12-23	3.2400	3.2400	2.770000	2.8700	-8.307%	13,133	-19.164%
2025-12-22	3.1200	3.2220	3.050000	3.1300	+4.333%	8,417	-25.879%
2025-12-19	3.3100	3.3100	2.930000	3.0000	-10.180%	28,523	-22.667%
2025-12-18	3.4761	3.5320	3.340000	3.3400	-1.548%	10,666	-30.539%
2025-12-17	3.6650	3.7662	3.270000	3.3925	-4.437%	12,719	-31.614%
2025-12-16	3.9400	4.2600	3.550000	3.5500	-8.269%	48,055	-34.648%
2025-12-15	4.2000	4.2000	3.705000	3.8700	-5.610%	24,018	-40.052%
2025-12-12	4.6200	5.0000	4.000000	4.1000	+952.902%	25,908	-43.415%
2011-12-19	0.5000	0.5100	0.380000	0.3894	-25.115%	582,169	+495.788%
2011-12-16	0.4800	0.5305	0.470200	0.5200	+8.333%	377,413	+346.154%
2011-12-15	0.5200	0.5450	0.480000	0.4800	-7.692%	266,668	+383.333%
2011-12-14	0.5100	0.5200	0.490000	0.5200	+1.961%	324,978	+346.154%
2011-12-13	0.4720	0.5500	0.470000	0.5100	-10.542%	386,955	+354.902%
2011-12-12	0.5000	0.5800	0.482600	0.5701	+9.635%	558,250	+306.946%
2011-12-09	0.5500	0.5598	0.510000	0.5200	-8.772%	298,095	+346.154%
2011-12-08	0.5850	0.5850	0.550000	0.5700	-1.724%	125,634	+307.018%
2011-12-07	0.5700	0.5890	0.550000	0.5800	+5.455%	129,170	+300.000%
2011-12-06	0.5300	0.5900	0.530000	0.5500	0.000%	178,317	+321.818%
2011-12-05	0.5700	0.6200	0.540300	0.5500	-2.998%	239,408	+321.818%
2011-12-02	0.6300	0.6600	0.552800	0.5670	-12.769%	484,331	+309.171%
2011-12-01	0.6300	0.6759	0.600000	0.6500	+3.175%	360,034	+256.923%
2011-11-30	0.5850	0.6300	0.540000	0.6300	+8.997%	660,997	+268.254%
2011-11-29	0.5800	0.5800	0.558000	0.5780	-1.483%	257,041	+301.384%
2011-11-28	0.5600	0.5998	0.550000	0.5867	+10.719%	571,033	+295.432%
2011-11-25	0.5410	0.5500	0.520000	0.5299	-8.622%	129,365	+337.818%
2011-11-23	0.5492	0.5900	0.505000	0.5799	+12.166%	790,114	+300.069%
2011-11-22	0.5100	0.5190	0.500500	0.5170	+3.400%	209,131	+348.743%
2011-11-21	0.5000	0.5100	0.500000	0.5000	0.000%	342,403	+364.000%
2011-11-18	0.4975	0.5200	0.497500	0.5000	+0.503%	280,794	+364.000%
2011-11-17	0.4900	0.5300	0.470000	0.4975	+0.505%	272,826	+366.332%
2011-11-16	0.5200	0.5389	0.490000	0.4950	-5.172%	582,026	+368.687%
2011-11-15	0.5300	0.5449	0.520000	0.5220	+1.537%	431,378	+344.444%
2011-11-14	0.5755	0.5999	0.510000	0.5141	-17.612%	729,622	+351.274%
2011-11-11	0.5700	0.6300	0.560100	0.6240	-3.226%	377,385	+271.795%
2011-11-10	0.6500	0.6600	0.612900	0.6448	+1.543%	129,478	+259.801%
2011-11-09	0.6500	0.6500	0.608600	0.6350	-2.308%	91,963	+265.354%
2011-11-08	0.5700	0.6500	0.562000	0.6500	+3.175%	471,405	+256.923%
2011-11-07	0.6900	0.6900	0.610000	0.6300	-8.029%	221,757	+268.254%
2011-11-04	0.6800	0.6900	0.633900	0.6850	+2.239%	278,788	+238.686%
2011-11-03	0.6201	0.6900	0.620100	0.6700	+3.109%	300,923	+246.269%
2011-11-02	0.6100	0.6498	0.570000	0.6498	+6.525%	482,478	+257.033%
2011-11-01	0.6400	0.6400	0.600000	0.6100	-6.154%	265,320	+280.328%
2011-10-31	0.6208	0.6600	0.620800	0.6500	+3.191%	217,737	+256.923%
2011-10-28	0.6900	0.6900	0.618200	0.6299	-8.816%	505,066	+268.312%
2011-10-27	0.6700	0.7000	0.662800	0.6908	+6.277%	396,932	+235.843%
2011-10-26	0.7197	0.7197	0.650000	0.6500	-9.685%	457,183	+256.923%
2011-10-25	0.7200	0.7300	0.700000	0.7197	-3.912%	175,629	+222.357%
2011-10-24	0.7300	0.7696	0.730000	0.7490	-7.531%	308,583	+209.746%
2011-10-21	0.8380	0.8500	0.763500	0.8100	+8.000%	215,899	+186.420%
2011-10-20	0.7500	0.7900	0.710100	0.7500	-4.943%	243,451	+209.333%
2011-10-19	0.8600	0.8600	0.770100	0.7890	-2.593%	318,226	+194.043%
2011-10-18	0.8000	0.8102	0.701500	0.8100	0.000%	697,574	+186.420%
2011-10-17	0.9200	0.9200	0.800000	0.8100	-11.957%	576,742	+186.420%
2011-10-14	0.9000	0.9300	0.880000	0.9200	+2.336%	318,451	+152.174%
2011-10-13	0.9190	0.9300	0.870000	0.8990	-3.333%	428,752	+158.065%
2011-10-12	0.8000	1.0100	0.800000	0.9300	+17.722%	1,778,390	+149.462%
2011-10-11	0.7700	0.7901	0.650000	0.7900	+9.267%	636,376	+193.671%
2011-10-10	0.7400	0.7400	0.610000	0.7230	-2.192%	1,080,352	+220.885%
2011-10-07	0.6500	0.8000	0.650000	0.7392	+20.962%	1,909,128	+213.853%
2011-10-06	0.4300	0.6900	0.420000	0.6111	+45.500%	1,141,131	+279.643%
2011-10-05	0.4000	0.4300	0.400000	0.4200	0.000%	454,389	+452.381%
2011-10-04	0.4200	0.4400	0.403600	0.4200	+5.000%	582,831	+452.381%
2011-10-03	0.4000	0.5009	0.370000	0.4000	-23.092%	1,328,872	+480.000%
2011-09-30	0.6300	0.6300	0.510000	0.5201	-19.985%	1,756,929	+346.068%
2011-09-29	0.7000	0.7100	0.630000	0.6500	-5.797%	959,935	+256.923%
2011-09-28	0.7500	0.7500	0.680000	0.6900	-4.167%	192,938	+236.232%
2011-09-27	0.7200	0.7241	0.702300	0.7200	+2.857%	407,563	+222.222%
2011-09-26	0.6800	0.7100	0.680000	0.7000	+5.327%	197,691	+231.429%
2011-09-23	0.6800	0.7000	0.660000	0.6646	-2.836%	355,583	+249.082%
2011-09-22	0.7000	0.7300	0.675000	0.6840	-5.668%	562,644	+239.181%
2011-09-21	0.7300	0.7440	0.700500	0.7251	-0.671%	471,632	+219.956%
2011-09-20	0.8000	0.8000	0.703600	0.7300	-7.583%	1,033,151	+217.808%
2011-09-19	0.8300	0.8310	0.772300	0.7899	-5.886%	666,111	+193.708%
2011-09-16	0.8900	0.9000	0.830000	0.8393	-5.697%	563,032	+176.421%
2011-09-15	0.8500	0.9000	0.849900	0.8900	+4.423%	419,032	+160.674%
2011-09-14	0.8500	0.8600	0.845000	0.8523	+0.507%	337,684	+172.205%
2011-09-13	0.8900	0.8905	0.829900	0.8480	-5.778%	555,602	+173.585%
2011-09-12	0.9000	0.9100	0.860000	0.9000	-1.099%	378,147	+157.778%
2011-09-09	0.9200	0.9400	0.900000	0.9100	-1.076%	350,696	+154.945%
2011-09-08	0.9430	0.9490	0.903100	0.9199	-0.011%	557,992	+152.201%
2011-09-07	0.8900	0.9319	0.890000	0.9200	+2.222%	388,040	+152.174%
2011-09-06	0.9500	0.9500	0.862600	0.9000	-2.671%	663,386	+157.778%
2011-09-02	0.9200	0.9400	0.910000	0.9247	-0.043%	414,870	+150.892%
2011-09-01	1.0000	1.0200	0.910000	0.9251	-11.048%	2,391,820	+150.784%
2011-08-31	1.0300	1.0400	1.010000	1.0400	0.000%	1,068,794	+123.077%
2011-08-30	1.0500	1.0600	1.020000	1.0400	-0.952%	663,055	+123.077%
2011-08-29	1.0600	1.0600	1.020000	1.0500	+1.942%	1,045,137	+120.952%
2011-08-26	1.0100	1.0400	0.994400	1.0300	0.000%	508,970	+125.243%
2011-08-25	1.0800	1.0800	1.010000	1.0300	-1.905%	588,681	+125.243%
2011-08-24	0.9900	1.0600	0.982600	1.0500	+5.000%	2,572,293	+120.952%
2011-08-23	1.0000	1.0000	0.980000	1.0000	+2.041%	233,003	+132.000%
2011-08-22	0.9900	1.0000	0.970000	0.9800	+1.031%	347,286	+136.735%
2011-08-19	0.9600	1.0100	0.959900	0.9700	+1.042%	516,874	+139.175%
2011-08-18	0.9800	1.0100	0.950000	0.9600	-3.030%	630,641	+141.667%
2011-08-17	1.0000	1.0100	0.981100	0.9900	+1.020%	695,129	+134.343%
2011-08-16	1.0100	1.0100	0.980000	0.9800	-2.970%	539,869	+136.735%
2011-08-15	0.9800	1.0400	0.980000	1.0100	+3.051%	1,588,026	+129.703%
2011-08-12	1.0100	1.0200	0.970100	0.9801	-1.990%	1,158,670	+136.711%
2011-08-11	1.0500	1.0600	0.990000	1.0000	-2.913%	1,829,700	+132.000%
2011-08-10	1.0900	1.0900	1.020000	1.0300	-3.738%	1,846,717	+125.243%
2011-08-09	1.0200	1.0900	1.000000	1.0700	+4.902%	1,562,440	+116.822%
2011-08-08	1.0100	1.0500	0.970000	1.0200	-3.774%	3,150,159	+127.451%
2011-08-05	1.1100	1.1800	1.040000	1.0600	-5.357%	2,163,360	+118.868%
2011-08-04	1.2000	1.2500	1.120000	1.1200	-7.438%	1,512,224	+107.143%
2011-08-03	1.4400	1.4400	1.109500	1.2100	-9.701%	4,070,784	+91.736%
2011-08-02	2.0100	2.0500	1.260000	1.3400	-32.663%	8,784,330	+73.134%
2011-08-01	1.9900	2.0501	1.940000	1.9900	+4.188%	1,956,255	+16.583%
2011-07-29	1.8100	1.9600	1.790000	1.9100	+5.525%	1,810,187	+21.466%
2011-07-28	1.7500	1.8300	1.729000	1.8100	+4.023%	1,288,684	+28.177%
2011-07-27	1.7000	1.7900	1.630000	1.7400	+1.754%	1,295,556	+33.333%
2011-07-26	1.7300	1.7300	1.650000	1.7100	-1.156%	1,256,573	+35.673%
2011-07-25	1.8000	1.8000	1.690000	1.7300	-4.945%	1,468,501	+34.104%
2011-07-22	1.8100	1.8400	1.731000	1.8200	+1.676%	1,554,347	+27.473%
2011-07-21	1.7500	1.8618	1.690000	1.7900	+6.548%	2,876,738	+29.609%
2011-07-20	1.6100	1.7100	1.470000	1.6800	+6.329%	1,920,967	+38.095%
2011-07-19	1.6600	1.7100	1.500000	1.5800	-1.250%	3,218,172	+46.835%
2011-07-18	1.4900	1.6000	1.470000	1.6000	+8.844%	2,719,520	+45.000%
2011-07-15	1.3900	1.5000	1.350000	1.4700	+11.364%	4,597,527	+57.823%
2011-07-14	1.2700	1.3400	1.270000	1.3200	+4.762%	1,278,177	+75.758%
2011-07-13	1.2200	1.2900	1.220000	1.2600	+4.132%	873,978	+84.127%
2011-07-12	1.1600	1.2300	1.150000	1.2100	+3.419%	720,078	+91.736%
2011-07-11	1.2200	1.2200	1.140000	1.1700	-4.098%	1,160,201	+98.291%
2011-07-08	1.2500	1.2900	1.210000	1.2200	-4.688%	1,445,818	+90.164%
2011-07-07	1.2100	1.4100	1.210000	1.2800	+8.475%	4,941,437	+81.250%
2011-07-06	1.1600	1.2000	1.130000	1.1800	+3.509%	968,826	+96.610%
2011-07-05	1.2000	1.2000	1.120000	1.1400	-1.724%	757,009	+103.509%
2011-07-01	1.2100	1.2200	1.150000	1.1600	-4.132%	699,125	+100.000%
2011-06-30	1.1600	1.2200	1.160000	1.2100	+2.542%	820,513	+91.736%
2011-06-29	1.1500	1.1800	1.140000	1.1800	+2.609%	653,857	+96.610%
2011-06-28	1.1500	1.1900	1.150000	1.1500	0.000%	537,872	+101.739%
2011-06-27	1.1800	1.2200	1.150000	1.1500	-4.167%	746,008	+101.739%
2011-06-24	1.2500	1.2500	1.200000	1.2000	-2.439%	468,621	+93.333%
2011-06-23	1.2000	1.2500	1.130000	1.2300	+1.653%	916,565	+88.618%
2011-06-22	1.2700	1.2700	1.200000	1.2100	-2.419%	630,527	+91.736%
2011-06-21	1.2400	1.2700	1.200000	1.2400	+1.639%	1,186,097	+87.097%
2011-06-20	1.1600	1.2401	1.150000	1.2200	+5.172%	1,327,396	+90.164%
2011-06-17	1.0900	1.1926	1.089400	1.1600	+7.407%	2,033,702	+100.000%
2011-06-16	1.0500	1.0900	1.050000	1.0800	+2.857%	576,944	+114.815%
2011-06-15	1.0500	1.0900	1.050000	1.0500	-0.943%	542,452	+120.952%
2011-06-14	1.0900	1.0900	1.050000	1.0600	-1.852%	1,020,958	+118.868%
2011-06-13	1.1000	1.1000	1.060000	1.0800	-0.917%	513,747	+114.815%
2011-06-10	1.1100	1.1100	1.070000	1.0900	-1.802%	801,508	+112.844%
2011-06-09	1.0500	1.1100	1.040000	1.1100	+5.714%	861,469	+109.009%
2011-06-08	1.1000	1.1000	1.040000	1.0500	-2.778%	1,219,414	+120.952%
2011-06-07	1.1000	1.1100	1.060000	1.0800	+1.887%	873,023	+114.815%
2011-06-06	1.1100	1.1480	1.060000	1.0600	-5.357%	872,987	+118.868%
2011-06-03	1.0600	1.1500	1.040000	1.1200	+5.660%	1,493,666	+107.143%
2011-06-02	1.1400	1.1700	1.060000	1.0600	-5.357%	2,036,812	+118.868%
2011-06-01	1.2100	1.2100	1.120000	1.1200	-9.677%	1,905,126	+107.143%
2011-05-31	1.2500	1.3200	1.150000	1.2400	+7.826%	5,131,765	+87.097%
2011-05-27	1.0400	1.2100	1.000000	1.1500	+10.577%	5,682,238	+101.739%
2011-05-26	1.0800	1.1000	1.010000	1.0400	-3.704%	1,777,013	+123.077%
2011-05-25	1.1100	1.1100	1.070000	1.0800	-3.571%	1,132,822	+114.815%
2011-05-24	1.1500	1.1600	1.100000	1.1200	0.000%	564,690	+107.143%
2011-05-23	1.1500	1.1800	1.090000	1.1200	-2.609%	1,075,978	+107.143%
2011-05-20	1.2000	1.2200	1.140000	1.1500	-5.738%	976,335	+101.739%
2011-05-19	1.2700	1.2899	1.200000	1.2200	-3.175%	716,944	+90.164%
2011-05-18	1.2400	1.2800	1.210000	1.2600	+5.882%	1,024,525	+84.127%
2011-05-17	1.1400	1.2000	1.120000	1.1900	+4.386%	959,291	+94.958%
2011-05-16	1.2100	1.2101	1.140000	1.1400	-7.317%	1,212,851	+103.509%
2011-05-13	1.2800	1.2900	1.210000	1.2300	-3.906%	825,916	+88.618%
2011-05-12	1.2300	1.3000	1.210000	1.2800	+4.065%	702,286	+81.250%
2011-05-11	1.3200	1.3400	1.230000	1.2300	-1.600%	1,645,337	+88.618%
2011-05-10	1.3400	1.3600	1.240000	1.2500	-6.716%	1,956,053	+85.600%
2011-05-09	1.3900	1.4000	1.300000	1.3400	-1.471%	976,768	+73.134%
2011-05-06	1.4000	1.4300	1.340000	1.3600	-2.158%	861,213	+70.588%
2011-05-05	1.5100	1.5100	1.290000	1.3900	-9.740%	1,795,233	+66.906%
2011-05-04	1.6500	1.6500	1.510000	1.5400	-6.667%	982,030	+50.649%
2011-05-03	1.6300	1.6700	1.600000	1.6500	0.000%	484,567	+40.606%
2011-05-02	1.6500	1.6700	1.620000	1.6500	+2.484%	244,585	+40.606%
2011-04-29	1.5900	1.6600	1.590000	1.6100	+0.625%	190,789	+44.099%
2011-04-28	1.6100	1.6200	1.580000	1.6000	-1.235%	461,263	+45.000%
2011-04-27	1.6800	1.6800	1.610000	1.6200	-1.818%	480,352	+43.210%
2011-04-26	1.7500	1.7700	1.620000	1.6500	-5.714%	898,603	+40.606%
2011-04-25	1.6600	1.7800	1.660000	1.7500	+5.422%	1,503,949	+32.571%
2011-04-21	1.6100	1.6600	1.590000	1.6600	+3.756%	518,929	+39.759%
2011-04-20	1.6000	1.6100	1.580000	1.5999	+1.259%	818,263	+45.009%
2011-04-19	1.6300	1.6300	1.580000	1.5800	-0.629%	511,643	+46.835%
2011-04-18	1.6700	1.6700	1.580000	1.5900	-5.917%	957,911	+45.912%
2011-04-15	1.6900	1.7100	1.650000	1.6900	-0.588%	455,087	+37.278%
2011-04-14	1.8100	1.8100	1.660000	1.7000	-6.077%	1,057,497	+36.471%
2011-04-13	1.8000	1.8400	1.790000	1.8100	+0.556%	345,892	+28.177%
2011-04-12	1.8500	1.8500	1.800000	1.8000	-2.703%	339,890	+28.889%
2011-04-11	1.8500	1.9200	1.820000	1.8500	0.000%	263,345	+25.405%
2011-04-08	1.9000	1.9300	1.850000	1.8500	-2.632%	542,632	+25.405%
2011-04-07	1.9500	1.9700	1.900000	1.9000	-1.554%	283,629	+22.105%
2011-04-06	1.9600	2.0000	1.920000	1.9300	-1.531%	279,587	+20.207%
2011-04-05	1.9900	2.0000	1.930000	1.9600	+0.513%	271,644	+18.367%
2011-04-04	1.9100	2.0200	1.892000	1.9500	+3.175%	419,677	+18.974%
2011-04-01	1.9000	1.9200	1.870000	1.8900	-1.047%	332,020	+22.751%
2011-03-31	1.9600	1.9600	1.910000	1.9100	-1.036%	215,764	+21.466%
2011-03-30	1.9100	1.9600	1.910000	1.9300	-0.515%	274,083	+20.207%
2011-03-29	1.9400	1.9500	1.910000	1.9400	+0.779%	187,707	+19.588%
2011-03-28	1.9500	1.9500	1.900000	1.9250	-1.282%	262,583	+20.519%
2011-03-25	1.9600	1.9700	1.900000	1.9500	0.000%	417,508	+18.974%
2011-03-24	1.9000	1.9700	1.900000	1.9500	+2.632%	474,427	+18.974%
2011-03-23	1.9500	1.9500	1.900000	1.9000	-0.524%	418,505	+22.105%
2011-03-22	2.0000	2.0000	1.900000	1.9100	-3.535%	389,326	+21.466%
2011-03-21	2.0000	2.0400	1.900000	1.9800	+0.508%	480,127	+17.172%
2011-03-18	1.8500	2.0000	1.810000	1.9700	+8.840%	806,725	+17.766%
2011-03-17	1.8701	1.8900	1.520000	1.8100	-9.950%	3,088,394	+28.177%
2011-03-16	2.1100	2.1200	2.000000	2.0100	-4.739%	886,953	+15.423%
2011-03-15	2.1200	2.1400	2.040000	2.1100	-2.315%	871,579	+9.953%
2011-03-14	2.1600	2.1900	2.150000	2.1600	-1.370%	242,949	+7.407%
2011-03-11	2.1500	2.2100	2.140000	2.1900	+1.389%	421,470	+5.936%
2011-03-10	2.1800	2.2000	2.150000	2.1600	-1.818%	415,687	+7.407%
2011-03-09	2.2400	2.2400	2.170000	2.2000	-1.345%	421,747	+5.455%
2011-03-08	2.2600	2.2600	2.190000	2.2300	-0.446%	605,492	+4.036%
2011-03-07	2.2500	2.2600	2.190000	2.2400	-1.322%	547,238	+3.571%
2011-03-04	2.3000	2.3099	2.210000	2.2700	-0.439%	508,655	+2.203%
2011-03-03	2.2300	2.2800	2.180000	2.2800	+3.636%	597,072	+1.754%
2011-03-02	2.1900	2.2600	2.170000	2.2000	0.000%	726,060	+5.455%
2011-03-01	2.3500	2.3680	2.160000	2.2000	-6.383%	1,391,304	+5.455%
2011-02-28	2.3700	2.3700	2.240000	2.3500	+5.856%	1,071,813	-1.277%
2011-02-25	2.2100	2.2500	2.180000	2.2200	+0.452%	1,308,200	+4.505%
2011-02-24	2.2900	2.3200	2.200000	2.2100	-3.070%	1,027,600	+4.977%
2011-02-23	2.3800	2.3900	2.280000	2.2800	-2.564%	834,125	+1.754%
2011-02-22	2.4200	2.4400	2.340000	2.3400	-3.306%	810,586	-0.855%
2011-02-18	2.4700	2.4900	2.410100	2.4200	-1.224%	511,892	-4.132%
2011-02-17	2.4200	2.4600	2.420000	2.4500	+1.660%	332,683	-5.306%
2011-02-16	2.4500	2.4900	2.410000	2.4100	-0.823%	342,244	-3.734%
2011-02-15	2.3900	2.4500	2.380000	2.4300	+1.674%	486,161	-4.527%
2011-02-14	2.3900	2.4096	2.330000	2.3900	-0.417%	709,084	-2.929%
2011-02-11	2.4500	2.4500	2.380000	2.4000	-1.235%	796,568	-3.333%
2011-02-10	2.5000	2.5400	2.410000	2.4300	-3.762%	1,284,292	-4.527%
2011-02-09	2.5500	2.5600	2.520000	2.5250	-0.980%	343,819	-8.119%
2011-02-08	2.5000	2.5500	2.500000	2.5500	+1.594%	195,114	-9.020%
2011-02-07	2.5500	2.5700	2.500000	2.5100	-0.791%	368,901	-7.570%
2011-02-04	2.5200	2.5600	2.500000	2.5300	+0.397%	213,878	-8.300%
2011-02-03	2.5500	2.5800	2.470000	2.5200	-1.946%	454,036	-7.937%
2011-02-02	2.5500	2.5999	2.550000	2.5700	+0.391%	252,110	-9.728%
2011-02-01	2.5500	2.5800	2.510000	2.5600	+1.587%	427,141	-9.375%
2011-01-31	2.5400	2.5460	2.490000	2.5200	+1.613%	289,504	-7.937%
2011-01-28	2.5300	2.5700	2.480000	2.4800	-2.362%	560,282	-6.452%
2011-01-27	2.5800	2.6500	2.530000	2.5400	-1.931%	619,233	-8.661%
2011-01-26	2.5700	2.5900	2.510000	2.5900	+1.969%	400,804	-10.425%
2011-01-25	2.5600	2.5700	2.500000	2.5400	-0.781%	383,600	-8.661%
2011-01-24	2.4700	2.5800	2.470000	2.5600	+2.811%	792,022	-9.375%
2011-01-21	2.5500	2.5999	2.470000	2.4900	-0.400%	1,221,554	-6.827%
2011-01-20	2.6500	2.6900	2.490000	2.5000	-7.749%	2,017,503	-7.200%
2011-01-19	3.0900	3.0900	2.710000	2.7100	-12.013%	1,833,495	-14.391%
2011-01-18	3.1500	3.1500	3.040000	3.0800	-0.645%	724,156	-24.675%
2011-01-14	3.1000	3.1200	3.020000	3.1000	+0.324%	716,190	-25.161%
2011-01-13	2.9500	3.1500	2.880000	3.0900	+5.461%	2,616,366	-24.919%
2011-01-12	2.8300	2.9500	2.830000	2.9300	+3.901%	755,051	-20.819%
2011-01-11	2.8400	2.8800	2.812000	2.8200	0.000%	370,619	-17.730%
2011-01-10	2.7900	2.8400	2.760000	2.8200	+1.075%	284,276	-17.730%
2011-01-07	2.8600	2.9000	2.750000	2.7900	-2.787%	828,360	-16.846%
2011-01-06	2.9800	2.9900	2.860000	2.8700	-3.041%	539,319	-19.164%
2011-01-05	2.9300	2.9900	2.890100	2.9600	+1.370%	881,255	-21.622%
2011-01-04	2.8900	2.9400	2.800000	2.9200	+0.344%	896,161	-20.548%
2011-01-03	3.0400	3.0800	2.810000	2.9100	-1.020%	1,705,953	-20.275%
2010-12-31	2.7200	3.0200	2.710000	2.9400	+9.294%	2,999,693	-21.088%
2010-12-30	2.6600	2.7000	2.570000	2.6900	+5.078%	1,125,095	-13.755%
2010-12-29	2.6400	2.6800	2.520000	2.5600	-0.775%	1,321,726	-9.375%
2010-12-28	2.4000	2.6000	2.390000	2.5800	+7.054%	1,587,767	-10.078%
2010-12-27	2.4000	2.4300	2.380000	2.4100	-0.413%	394,438	-3.734%
2010-12-23	2.4600	2.4800	2.420000	2.4200	-0.820%	374,600	-4.132%
2010-12-22	2.4800	2.4800	2.430000	2.4400	+0.826%	312,068	-4.918%
2010-12-21	2.4200	2.4800	2.420000	2.4200	0.000%	314,414	-4.132%
2010-12-20	2.4400	2.4900	2.420000	2.4200	-0.820%	391,261	-4.132%
2010-12-17	2.4400	2.4650	2.410000	2.4400	0.000%	264,517	-4.918%
2010-12-16	2.4500	2.4900	2.410000	2.4400	-0.813%	359,414	-4.918%
2010-12-15	2.5700	2.5800	2.450000	2.4600	-3.906%	309,055	-5.691%
2010-12-14	2.6000	2.6400	2.560000	2.5600	-1.158%	350,283	-9.375%
2010-12-13	2.5400	2.6500	2.500000	2.5900	+3.600%	879,166	-10.425%
2010-12-10	2.4800	2.5000	2.440000	2.5000	+2.459%	265,974	-7.200%
2010-12-09	2.3500	2.4800	2.350000	2.4400	+4.274%	591,619	-4.918%
2010-12-08	2.3800	2.4100	2.340000	2.3400	-2.092%	481,865	-0.855%
2010-12-07	2.4300	2.4300	2.380000	2.3900	-0.830%	454,147	-2.929%
2010-12-06	2.4400	2.4400	2.380000	2.4100	-0.823%	334,634	-3.734%
2010-12-03	2.4000	2.4800	2.400000	2.4300	+1.250%	319,635	-4.527%
2010-12-02	2.3800	2.4200	2.370000	2.4000	+1.266%	402,713	-3.333%
2010-12-01	2.4300	2.4400	2.350000	2.3700	-1.250%	443,347	-2.110%
2010-11-30	2.4500	2.4600	2.380000	2.4000	-1.639%	441,574	-3.333%
2010-11-29	2.5000	2.5099	2.420000	2.4400	-2.008%	310,321	-4.918%
2010-11-26	2.4800	2.5600	2.450000	2.4900	+0.810%	248,508	-6.827%
2010-11-24	2.5700	2.5800	2.470000	2.4700	-2.372%	355,780	-6.073%
2010-11-23	2.5000	2.5400	2.450000	2.5300	+1.200%	353,603	-8.300%
2010-11-22	2.4700	2.5300	2.400000	2.5000	0.000%	468,301	-7.200%
2010-11-19	2.4000	2.5000	2.370100	2.5000	+3.734%	371,840	-7.200%
2010-11-18	2.5000	2.5700	2.410000	2.4100	-3.600%	456,615	-3.734%
2010-11-17	2.3500	2.5000	2.300000	2.5000	+6.383%	667,671	-7.200%
2010-11-16	2.4900	2.4950	2.320000	2.3500	-6.000%	1,260,223	-1.277%
2010-11-15	2.5500	2.5500	2.500000	2.5000	-1.961%	604,671	-7.200%
2010-11-12	2.5900	2.5920	2.500000	2.5500	-3.042%	1,035,198	-9.020%
2010-11-11	2.6000	2.6500	2.560000	2.6300	+0.382%	589,103	-11.787%
2010-11-10	2.7400	2.7400	2.480000	2.6200	-16.294%	4,229,101	-11.450%
2010-11-09	3.4000	3.4410	3.110000	3.1300	-7.122%	2,035,285	-25.879%
2010-11-08	3.1700	3.3700	3.130000	3.3700	+6.306%	1,864,283	-31.157%
2010-11-05	3.1200	3.2301	3.060000	3.1701	+3.261%	1,578,420	-26.816%
2010-11-04	2.9000	3.1200	2.870000	3.0700	+8.099%	2,526,864	-24.430%
2010-11-03	2.9000	2.9199	2.830000	2.8400	-1.389%	327,126	-18.310%
2010-11-02	2.9400	2.9400	2.850000	2.8800	-1.031%	351,786	-19.444%
2010-11-01	2.9200	2.9800	2.890000	2.9100	+0.692%	517,247	-20.275%
2010-10-29	2.9000	2.9100	2.830000	2.8900	-0.345%	356,231	-19.723%
2010-10-28	2.9500	2.9500	2.860000	2.9000	-0.344%	331,669	-20.000%
2010-10-27	2.9500	2.9700	2.880000	2.9100	-1.020%	270,829	-20.275%
2010-10-26	2.9700	2.9800	2.900000	2.9400	-0.676%	294,759	-21.088%
2010-10-25	2.9900	3.0500	2.910000	2.9600	+1.370%	621,455	-21.622%
2010-10-22	2.8100	3.0300	2.810000	2.9200	+3.915%	1,063,427	-20.548%
2010-10-21	2.9000	2.9900	2.770000	2.8100	-1.404%	1,241,987	-17.438%
2010-10-20	2.7300	2.8500	2.700000	2.8500	+5.556%	535,933	-18.596%
2010-10-19	2.8600	2.8600	2.680000	2.7000	-5.263%	791,634	-14.074%
2010-10-18	2.8600	2.8600	2.790000	2.8500	-0.697%	469,488	-18.596%
2010-10-15	2.9600	2.9600	2.840000	2.8700	-1.712%	460,059	-19.164%
2010-10-14	3.0000	3.0100	2.850000	2.9200	-3.311%	1,113,229	-20.548%
2010-10-13	3.0300	3.1000	3.020000	3.0200	+1.684%	1,330,312	-23.179%
2010-10-12	2.9000	2.9900	2.840100	2.9700	+1.365%	951,569	-21.886%
2010-10-11	2.8700	2.9900	2.760000	2.9300	+3.169%	1,947,672	-20.819%
2010-10-08	2.5200	2.8600	2.520000	2.8400	+12.698%	2,679,235	-18.310%
2010-10-07	2.5600	2.5681	2.460000	2.5200	-1.176%	363,290	-7.937%
2010-10-06	2.5200	2.5600	2.500000	2.5500	+1.594%	330,298	-9.020%
2010-10-05	2.5600	2.5800	2.471500	2.5100	-0.791%	588,697	-7.570%
2010-10-04	2.5900	2.5900	2.500000	2.5300	-2.317%	442,905	-8.300%
2010-10-01	2.5800	2.6300	2.540000	2.5900	+0.388%	506,256	-10.425%
2010-09-30	2.6000	2.6200	2.500000	2.5800	-0.386%	723,410	-10.078%
2010-09-29	2.5700	2.6200	2.510000	2.5900	+0.388%	932,815	-10.425%
2010-09-28	2.4900	2.5800	2.380000	2.5800	+5.306%	1,902,585	-10.078%
2010-09-27	2.4800	2.4800	2.380000	2.4500	0.000%	446,965	-5.306%
2010-09-24	2.4800	2.5000	2.420000	2.4500	0.000%	605,204	-5.306%
2010-09-23	2.4200	2.5200	2.370000	2.4500	+0.410%	736,674	-5.306%
2010-09-22	2.3800	2.5300	2.370000	2.4400	+2.954%	1,414,083	-4.918%
2010-09-21	2.3700	2.3701	2.290000	2.3700	-0.420%	344,828	-2.110%
2010-09-20	2.4000	2.4000	2.300000	2.3800	+0.847%	474,528	-2.521%
2010-09-17	2.5000	2.5000	2.300000	2.3600	-2.034%	1,019,690	-1.695%
2010-09-16	2.2900	2.4200	2.280000	2.4090	+5.658%	850,144	-3.694%
2010-09-15	2.1900	2.3200	2.190000	2.2800	+4.110%	992,012	+1.754%
2010-09-14	2.1800	2.2300	2.170000	2.1900	+0.459%	363,192	+5.936%
2010-09-13	2.2000	2.2400	2.160000	2.1800	0.000%	684,087	+6.422%
2010-09-10	2.1500	2.1800	2.130000	2.1800	+0.461%	362,493	+6.422%
2010-09-09	2.2600	2.2700	2.120000	2.1700	-1.810%	1,156,451	+6.912%
2010-09-08	2.2400	2.2600	2.190000	2.2100	-1.339%	695,480	+4.977%
2010-09-07	2.2600	2.2800	2.220000	2.2400	-1.322%	551,826	+3.571%
2010-09-03	2.3000	2.3000	2.230000	2.2700	+0.889%	752,590	+2.203%
2010-09-02	2.2500	2.3200	2.230000	2.2500	-1.790%	502,857	+3.111%
2010-09-01	2.2500	2.3200	2.180000	2.2910	+2.391%	472,127	+1.266%
2010-08-31	2.2500	2.2900	2.160000	2.2375	-1.432%	810,995	+3.687%
2010-08-30	2.3000	2.3700	2.250000	2.2700	-3.404%	354,791	+2.203%
2010-08-27	2.2900	2.3500	2.220000	2.3500	+3.070%	445,230	-1.277%
2010-08-26	2.3500	2.3700	2.280000	2.2800	-1.724%	340,044	+1.754%
2010-08-25	2.2900	2.3400	2.260000	2.3200	-1.277%	490,433	0.000%
2010-08-24	2.3300	2.4100	2.260000	2.3500	-1.674%	636,216	-1.277%
2010-08-23	2.5300	2.5600	2.140000	2.3900	-5.534%	1,295,480	-2.929%
2010-08-20	2.6300	2.6300	2.500000	2.5300	+0.797%	697,562	-8.300%
2010-08-19	2.5500	2.5600	2.470000	2.5100	-1.181%	412,093	-7.570%
2010-08-18	2.5900	2.6000	2.510000	2.5400	-3.422%	544,048	-8.661%

.dark-mode .X9xsrk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X9xsrk{ color: #333333; background-color: white; border: 2px solid #333333; }FEEDENvue Medical, Inc. Common Stockstock NASDAQ

FEED
ENvue Medical, Inc. Common Stock
stock NASDAQ