Dark

FEED
ENvue Medical, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:51 PM EDT

0.4000USD+0.025%(+0.0001)92,852

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 5, 2026 9:22:30 AM EDT

0.3700USD0.000%(0.0000)0

After-hours

Aug 7, 2026 4:14:30 PM EDT

0.3900USD-1.266%(-0.0100)1,245

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.3870	0.40000	0.375000	0.3999	+1.241%	93,156	0.000%
2026-08-06	0.3900	0.39990	0.366600	0.3950	+1.282%	142,402	+1.241%
2026-08-05	0.3820	0.39420	0.355000	0.3900	+5.434%	255,571	+2.538%
2026-08-04	0.3831	0.39900	0.334400	0.3699	+7.717%	1,478,212	+8.110%
2026-08-03	0.3299	0.34400	0.310210	0.3434	+8.809%	189,943	+16.453%
2026-07-31	0.3110	0.32370	0.290000	0.3156	-1.221%	236,446	+26.711%
2026-07-30	0.3410	0.34100	0.310000	0.3195	-3.182%	166,243	+25.164%
2026-07-29	0.3400	0.34000	0.322000	0.3300	-3.734%	124,817	+21.182%
2026-07-28	0.3560	0.35610	0.330300	0.3428	-4.192%	110,689	+16.657%
2026-07-27	0.3720	0.38200	0.357500	0.3578	-6.335%	102,103	+11.766%
2026-07-24	0.3697	0.38220	0.369700	0.3820	-0.573%	65,032	+4.686%
2026-07-23	0.3700	0.38420	0.350100	0.3842	+3.280%	134,227	+4.086%
2026-07-22	0.3563	0.37900	0.345000	0.3720	+4.612%	166,255	+7.500%
2026-07-21	0.3700	0.38000	0.354000	0.3556	-4.741%	192,692	+12.458%
2026-07-20	0.4033	0.41000	0.363000	0.3733	-10.243%	251,717	+7.126%
2026-07-17	0.4292	0.43000	0.402100	0.4159	-4.303%	242,012	-3.847%
2026-07-16	0.4200	0.44390	0.420000	0.4346	+2.379%	714,415	-7.984%
2026-07-15	0.4400	0.44750	0.411100	0.4245	-8.296%	218,342	-5.795%
2026-07-14	0.4609	0.47420	0.450100	0.4629	+1.114%	158,428	-13.610%
2026-07-13	0.4908	0.49080	0.430000	0.4578	-13.295%	525,551	-12.647%
2026-07-10	0.5360	0.53640	0.500000	0.5280	-1.566%	529,704	-24.261%
2026-07-09	0.4847	0.54000	0.422100	0.5364	+12.476%	3,032,816	-25.447%
2026-07-08	0.5100	0.51000	0.470000	0.4769	-6.454%	179,029	-16.146%
2026-07-07	0.5175	0.52870	0.500100	0.5098	-1.488%	89,549	-21.557%
2026-07-06	0.5200	0.53970	0.515101	0.5175	-0.481%	133,217	-22.725%
2026-07-02	0.5600	0.57000	0.520000	0.5200	-8.772%	154,339	-23.096%
2026-07-01	0.5500	0.57000	0.540901	0.5700	+10.680%	283,012	-29.842%
2026-06-30	0.5400	0.55800	0.510500	0.5150	-4.630%	120,760	-22.350%
2026-06-29	0.5800	0.60100	0.540000	0.5400	-6.266%	176,843	-25.944%
2026-06-26	0.5684	0.60000	0.550001	0.5761	+1.337%	83,298	-30.585%
2026-06-25	0.6151	0.63620	0.550000	0.5685	-7.108%	204,829	-29.657%
2026-06-24	0.6394	0.66730	0.610000	0.6120	-5.072%	226,304	-34.657%
2026-06-23	0.6700	0.68640	0.622000	0.6447	-7.913%	237,366	-37.971%
2026-06-22	0.6800	0.75290	0.670000	0.7001	+4.259%	428,479	-42.880%
2026-06-18	0.7262	0.72620	0.630101	0.6715	-7.532%	498,340	-40.447%
2026-06-17	0.7700	0.77225	0.700400	0.7262	-5.811%	313,604	-44.933%
2026-06-16	0.8000	0.80000	0.750000	0.7710	-3.625%	266,600	-48.132%
2026-06-15	0.8356	0.87000	0.784900	0.8000	-3.521%	366,432	-50.013%
2026-06-12	0.8580	0.89000	0.813200	0.8292	-5.762%	460,763	-51.773%
2026-06-11	0.8500	0.92000	0.806100	0.8799	+3.166%	709,086	-54.552%
2026-06-10	0.7330	0.91970	0.720500	0.8529	+13.948%	2,147,925	-53.113%
2026-06-09	0.9176	0.92000	0.737300	0.7485	-5.265%	22,836,361	-46.573%
2026-06-08	0.8452	0.86000	0.770000	0.7901	-9.079%	321,450	-49.386%
2026-06-05	0.8400	0.88000	0.831600	0.8690	+2.235%	335,976	-53.982%
2026-06-04	0.8700	0.88810	0.831600	0.8500	-1.151%	398,933	-52.953%
2026-06-03	0.9225	0.97000	0.830900	0.8599	-4.983%	5,430,361	-53.495%
2026-06-02	0.9100	0.95150	0.900201	0.9050	+0.066%	106,989	-55.812%
2026-06-01	0.9000	0.90860	0.890000	0.9044	+0.266%	101,552	-55.783%
2026-05-29	0.9117	0.95000	0.900000	0.9020	-2.539%	122,360	-55.665%
2026-05-28	0.9095	0.93000	0.890000	0.9255	+0.674%	170,706	-56.791%
2026-05-27	0.9132	0.95000	0.910000	0.9193	-0.670%	102,192	-56.500%
2026-05-26	1.0300	1.03500	0.906000	0.9255	-8.366%	240,895	-56.791%
2026-05-22	0.9269	1.06000	0.926900	1.0100	+8.602%	194,945	-60.406%
2026-05-21	0.9400	0.96000	0.920000	0.9300	-0.064%	133,235	-57.000%
2026-05-20	0.9403	0.95490	0.840000	0.9306	+0.065%	1,192,834	-57.028%
2026-05-19	0.9800	1.00000	0.910000	0.9300	-7.921%	302,740	-57.000%
2026-05-18	1.0600	1.08000	1.010000	1.0100	-7.763%	274,159	-60.406%
2026-05-15	1.1400	1.14000	1.060000	1.0950	-3.097%	264,962	-63.479%
2026-05-14	1.1600	1.17000	1.117800	1.1300	-2.586%	259,133	-64.611%
2026-05-13	1.2500	1.26000	1.150000	1.1600	-6.452%	648,957	-65.526%
2026-05-12	1.2900	1.39000	1.220000	1.2400	+1.639%	5,841,976	-67.750%
2026-05-11	1.2800	1.28000	1.200000	1.2200	+2.521%	253,412	-67.221%
2026-05-08	1.3600	1.53500	1.160000	1.1900	-9.848%	937,871	-66.395%
2026-05-07	1.2700	1.52000	1.200000	1.3200	+5.600%	2,596,391	-69.705%
2026-05-06	1.2100	1.26000	1.170000	1.2500	+1.626%	275,893	-68.008%
2026-05-05	1.1200	1.24000	1.110000	1.2300	+7.895%	184,572	-67.488%
2026-05-04	1.1600	1.20000	1.140000	1.1400	-4.202%	67,343	-64.921%
2026-05-01	1.1500	1.20000	1.150000	1.1900	+2.586%	131,873	-66.395%
2026-04-30	1.1500	1.18660	1.110000	1.1600	0.000%	193,567	-65.526%
2026-04-29	1.2300	1.23000	1.150000	1.1600	-7.200%	115,287	-65.526%
2026-04-28	1.2900	1.30990	1.230000	1.2500	-4.580%	180,826	-68.008%
2026-04-27	1.3100	1.33500	1.310000	1.3100	-2.239%	114,030	-69.473%
2026-04-24	1.3100	1.35180	1.300000	1.3400	0.000%	105,542	-70.157%
2026-04-23	1.3200	1.35500	1.310000	1.3400	-0.741%	151,505	-70.157%
2026-04-22	1.4000	1.41500	1.310000	1.3500	+0.746%	211,384	-70.378%
2026-04-21	1.4100	1.42100	1.340000	1.3400	-11.258%	273,749	-70.157%
2026-04-20	1.5500	1.56000	1.455000	1.5100	-4.430%	725,169	-73.517%
2026-04-17	1.6300	1.64000	1.580000	1.5800	-1.250%	228,660	-74.690%
2026-04-16	1.6300	1.69000	1.550000	1.6000	-7.514%	292,709	-75.006%
2026-04-15	1.5900	1.80000	1.520000	1.7300	+10.191%	432,819	-76.884%
2026-04-14	1.6300	1.66000	1.570000	1.5700	-5.422%	197,609	-74.529%
2026-04-13	1.6300	1.68000	1.540000	1.6600	0.000%	159,201	-75.910%
2026-04-10	1.7200	1.75000	1.610000	1.6600	-5.143%	154,835	-75.910%
2026-04-09	1.8000	1.81000	1.680000	1.7500	-4.891%	140,091	-77.149%
2026-04-08	1.8200	1.89000	1.800000	1.8400	+1.099%	85,231	-78.266%
2026-04-07	1.8000	1.84990	1.770000	1.8200	0.000%	124,928	-78.027%
2026-04-06	1.9500	1.97000	1.770000	1.8200	-7.143%	219,110	-78.027%
2026-04-02	2.0900	2.10000	1.820100	1.9600	-5.314%	369,170	-79.597%
2026-04-01	2.3300	2.36000	1.980000	2.0700	-13.025%	466,605	-80.681%
2026-03-31	2.3500	2.54000	2.350000	2.3800	-3.252%	444,314	-83.197%
2026-03-30	2.4200	2.67000	2.320000	2.4600	+1.235%	990,529	-83.744%
2026-03-27	2.1700	2.69000	2.170000	2.4300	+5.652%	2,453,691	-83.543%
2026-03-26	2.6100	2.62000	2.080000	2.3000	-12.879%	2,487,989	-82.613%
2026-03-25	2.6700	2.89990	2.420100	2.6400	+16.814%	22,086,662	-84.852%
2026-03-24	2.2000	2.53000	1.880000	2.2600	+58.042%	131,168,993	-82.305%
2026-03-23	1.2000	1.44000	1.200000	1.4300	+19.167%	202,698	-72.035%
2026-03-20	1.2200	1.24000	1.170000	1.2000	-0.826%	119,106	-66.675%
2026-03-19	1.3300	1.33000	1.050000	1.2100	-10.370%	328,220	-66.950%
2026-03-18	1.4500	1.50000	1.290000	1.3500	-8.163%	161,531	-70.378%
2026-03-17	1.7200	1.79000	1.220100	1.4700	-19.672%	622,182	-72.796%
2026-03-16	1.7700	1.83000	1.650000	1.8300	+1.105%	178,630	-78.148%
2026-03-13	1.8400	1.88000	1.780000	1.8100	-3.723%	53,405	-77.906%
2026-03-12	1.9000	1.94000	1.810000	1.8800	-1.053%	64,235	-78.729%
2026-03-11	1.8400	1.92000	1.770000	1.9000	+1.064%	102,974	-78.953%
2026-03-10	1.8900	1.92000	1.830100	1.8800	-2.591%	61,708	-78.729%
2026-03-09	1.9300	2.08990	1.800000	1.9300	-3.980%	222,041	-79.280%
2026-03-06	1.6400	2.22000	1.610000	2.0100	+20.359%	1,501,415	-80.104%
2026-03-05	1.7200	1.74990	1.640000	1.6700	-5.650%	137,792	-76.054%
2026-03-04	1.7600	1.79990	1.630000	1.7700	-1.667%	220,241	-77.407%
2026-03-03	1.8900	1.96000	1.780000	1.8000	-9.091%	226,321	-77.783%
2026-03-02	1.9600	1.99990	1.810000	1.9800	-4.808%	337,778	-79.803%
2026-02-27	2.2300	2.31370	2.020000	2.0800	-7.965%	222,201	-80.774%
2026-02-26	2.3900	2.41000	2.200000	2.2600	-7.377%	292,801	-82.305%
2026-02-25	2.6200	2.69000	2.371000	2.4400	-7.576%	422,889	-83.611%
2026-02-24	2.5000	2.77000	2.360000	2.6400	+5.600%	697,311	-84.852%
2026-02-23	2.7000	2.72450	2.350000	2.5000	-9.091%	445,541	-84.004%
2026-02-20	2.7200	3.03000	2.710000	2.7500	+1.476%	580,709	-85.458%
2026-02-19	2.8100	2.86100	2.610000	2.7100	-5.903%	404,392	-85.244%
2026-02-18	2.5500	3.06560	2.500000	2.8800	+12.500%	868,207	-86.115%
2026-02-17	2.8600	2.94990	2.510000	2.5600	-9.541%	542,212	-84.379%
2026-02-13	2.8100	2.96000	2.710000	2.8300	-0.352%	469,342	-85.869%
2026-02-12	2.9200	3.04000	2.750000	2.8400	+4.797%	1,676,763	-85.919%
2026-02-11	2.9900	3.08000	2.630000	2.7100	-5.245%	754,437	-85.244%
2026-02-10	3.2600	3.35000	2.800000	2.8600	-12.000%	1,540,179	-86.017%
2026-02-09	3.1000	3.78000	3.040000	3.2500	+11.301%	6,142,938	-87.695%
2026-02-06	3.0200	3.30000	2.900000	2.9200	+1.742%	4,932,733	-86.305%
2026-02-05	3.0300	3.40000	2.720000	2.8700	-8.013%	2,773,578	-86.066%
2026-02-04	3.3150	3.69000	2.640000	3.1200	+26.829%	43,270,733	-87.183%
2026-02-03	2.7100	2.95000	2.325000	2.4600	+1.653%	2,787,835	-83.744%
2026-02-02	3.2100	3.75000	2.280000	2.4200	-25.077%	6,024,861	-83.475%
2026-01-30	4.2700	6.09000	2.600000	3.2300	-15.885%	66,957,140	-87.619%
2026-01-29	2.2400	4.83000	2.200000	3.8400	+66.957%	154,652,468	-89.586%
2026-01-28	1.7950	3.05000	1.480000	2.3000	+119.048%	273,465,970	-82.613%
2026-01-27	1.0200	1.07000	1.020000	1.0500	-0.943%	196,694	-61.914%
2026-01-26	1.1500	1.15000	0.990000	1.0600	-3.636%	267,230	-62.274%
2026-01-23	1.1600	1.18000	1.100000	1.1000	-5.172%	348,345	-63.645%
2026-01-22	1.1900	1.23000	1.140000	1.1600	-7.937%	412,917	-65.526%
2026-01-21	1.2400	1.30000	1.140000	1.2600	+2.439%	7,851,984	-68.262%
2026-01-20	1.2800	1.31000	1.200050	1.2300	-6.107%	298,464	-67.488%
2026-01-16	1.4100	1.44990	1.100000	1.3100	-10.274%	666,905	-69.473%
2026-01-15	1.5400	1.57000	1.410000	1.4600	-14.118%	755,662	-72.610%
2026-01-14	1.9900	2.00330	1.590000	1.7000	-26.724%	22,665,294	-76.476%
2026-01-13	2.2800	2.41000	2.100000	2.3200	+1.754%	323,936	-82.763%
2026-01-12	2.2800	2.30000	2.120100	2.2800	-1.299%	278,794	-82.461%
2026-01-09	2.3200	2.42000	2.090000	2.3100	-7.600%	5,571,307	-82.688%
2026-01-08	2.3600	3.00000	2.126745	2.5000	+11.111%	551,113	-84.004%
2026-01-07	2.3500	2.40000	2.210100	2.2500	+0.446%	67,708	-82.227%
2026-01-06	2.4000	2.42000	2.150000	2.2400	-5.485%	74,217	-82.147%
2026-01-05	2.4500	2.52000	2.350000	2.3700	-3.265%	24,145	-83.127%
2026-01-02	2.4600	2.61000	2.233700	2.4500	+6.061%	52,879	-83.678%
2025-12-31	2.1500	2.35000	2.090000	2.3100	+5.963%	25,734	-82.688%
2025-12-30	2.3400	2.34000	2.160000	2.1800	-7.155%	16,834	-81.656%
2025-12-29	2.4800	2.62000	2.300000	2.3480	-8.281%	20,015	-82.968%
2025-12-26	2.8100	2.81000	2.500000	2.5600	-7.914%	27,002	-84.379%
2025-12-24	2.8100	2.89000	2.750000	2.7800	-3.136%	13,368	-85.615%
2025-12-23	3.2400	3.24000	2.770000	2.8700	-8.307%	13,133	-86.066%
2025-12-22	3.1200	3.22200	3.050000	3.1300	+4.333%	8,417	-87.224%
2025-12-19	3.3100	3.31000	2.930000	3.0000	-10.180%	28,523	-86.670%
2025-12-18	3.4761	3.53200	3.340000	3.3400	-1.548%	10,666	-88.027%
2025-12-17	3.6650	3.76620	3.270000	3.3925	-4.437%	12,719	-88.212%
2025-12-16	3.9400	4.26000	3.550000	3.5500	-8.269%	48,055	-88.735%
2025-12-15	4.2000	4.20000	3.705000	3.8700	-5.610%	24,018	-89.667%
2025-12-12	4.6200	5.00000	4.000000	4.1000	+952.902%	25,908	-90.246%
2011-12-19	0.5000	0.51000	0.380000	0.3894	-25.115%	582,169	+2.696%
2011-12-16	0.4800	0.53050	0.470200	0.5200	+8.333%	377,413	-23.096%
2011-12-15	0.5200	0.54500	0.480000	0.4800	-7.692%	266,668	-16.688%
2011-12-14	0.5100	0.52000	0.490000	0.5200	+1.961%	324,978	-23.096%
2011-12-13	0.4720	0.55000	0.470000	0.5100	-10.542%	386,955	-21.588%
2011-12-12	0.5000	0.58000	0.482600	0.5701	+9.635%	558,250	-29.854%
2011-12-09	0.5500	0.55980	0.510000	0.5200	-8.772%	298,095	-23.096%
2011-12-08	0.5850	0.58500	0.550000	0.5700	-1.724%	125,634	-29.842%
2011-12-07	0.5700	0.58900	0.550000	0.5800	+5.455%	129,170	-31.052%
2011-12-06	0.5300	0.59000	0.530000	0.5500	0.000%	178,317	-27.291%
2011-12-05	0.5700	0.62000	0.540300	0.5500	-2.998%	239,408	-27.291%
2011-12-02	0.6300	0.66000	0.552800	0.5670	-12.769%	484,331	-29.471%
2011-12-01	0.6300	0.67590	0.600000	0.6500	+3.175%	360,034	-38.477%
2011-11-30	0.5850	0.63000	0.540000	0.6300	+8.997%	660,997	-36.524%
2011-11-29	0.5800	0.58000	0.558000	0.5780	-1.483%	257,041	-30.813%
2011-11-28	0.5600	0.59980	0.550000	0.5867	+10.719%	571,033	-31.839%
2011-11-25	0.5410	0.55000	0.520000	0.5299	-8.622%	129,365	-24.533%
2011-11-23	0.5492	0.59000	0.505000	0.5799	+12.166%	790,114	-31.040%
2011-11-22	0.5100	0.51900	0.500500	0.5170	+3.400%	209,131	-22.650%
2011-11-21	0.5000	0.51000	0.500000	0.5000	0.000%	342,403	-20.020%
2011-11-18	0.4975	0.52000	0.497500	0.5000	+0.503%	280,794	-20.020%
2011-11-17	0.4900	0.53000	0.470000	0.4975	+0.505%	272,826	-19.618%
2011-11-16	0.5200	0.53890	0.490000	0.4950	-5.172%	582,026	-19.212%
2011-11-15	0.5300	0.54490	0.520000	0.5220	+1.537%	431,378	-23.391%
2011-11-14	0.5755	0.59990	0.510000	0.5141	-17.612%	729,622	-22.214%
2011-11-11	0.5700	0.63000	0.560100	0.6240	-3.226%	377,385	-35.913%
2011-11-10	0.6500	0.66000	0.612900	0.6448	+1.543%	129,478	-37.981%
2011-11-09	0.6500	0.65000	0.608600	0.6350	-2.308%	91,963	-37.024%
2011-11-08	0.5700	0.65000	0.562000	0.6500	+3.175%	471,405	-38.477%
2011-11-07	0.6900	0.69000	0.610000	0.6300	-8.029%	221,757	-36.524%
2011-11-04	0.6800	0.69000	0.633900	0.6850	+2.239%	278,788	-41.620%
2011-11-03	0.6201	0.69000	0.620100	0.6700	+3.109%	300,923	-40.313%
2011-11-02	0.6100	0.64980	0.570000	0.6498	+6.525%	482,478	-38.458%
2011-11-01	0.6400	0.64000	0.600000	0.6100	-6.154%	265,320	-34.443%
2011-10-31	0.6208	0.66000	0.620800	0.6500	+3.191%	217,737	-38.477%
2011-10-28	0.6900	0.69000	0.618200	0.6299	-8.816%	505,066	-36.514%
2011-10-27	0.6700	0.70000	0.662800	0.6908	+6.277%	396,932	-42.111%
2011-10-26	0.7197	0.71970	0.650000	0.6500	-9.685%	457,183	-38.477%
2011-10-25	0.7200	0.73000	0.700000	0.7197	-3.912%	175,629	-44.435%
2011-10-24	0.7300	0.76960	0.730000	0.7490	-7.531%	308,583	-46.609%
2011-10-21	0.8380	0.85000	0.763500	0.8100	+8.000%	215,899	-50.630%
2011-10-20	0.7500	0.79000	0.710100	0.7500	-4.943%	243,451	-46.680%
2011-10-19	0.8600	0.86000	0.770100	0.7890	-2.593%	318,226	-49.316%
2011-10-18	0.8000	0.81020	0.701500	0.8100	0.000%	697,574	-50.630%
2011-10-17	0.9200	0.92000	0.800000	0.8100	-11.957%	576,742	-50.630%
2011-10-14	0.9000	0.93000	0.880000	0.9200	+2.336%	318,451	-56.533%
2011-10-13	0.9190	0.93000	0.870000	0.8990	-3.333%	428,752	-55.517%
2011-10-12	0.8000	1.01000	0.800000	0.9300	+17.722%	1,778,390	-57.000%
2011-10-11	0.7700	0.79010	0.650000	0.7900	+9.267%	636,376	-49.380%
2011-10-10	0.7400	0.74000	0.610000	0.7230	-2.192%	1,080,352	-44.689%
2011-10-07	0.6500	0.80000	0.650000	0.7392	+20.962%	1,909,128	-45.901%
2011-10-06	0.4300	0.69000	0.420000	0.6111	+45.500%	1,141,131	-34.561%
2011-10-05	0.4000	0.43000	0.400000	0.4200	0.000%	454,389	-4.786%
2011-10-04	0.4200	0.44000	0.403600	0.4200	+5.000%	582,831	-4.786%
2011-10-03	0.4000	0.50090	0.370000	0.4000	-23.092%	1,328,872	-0.025%
2011-09-30	0.6300	0.63000	0.510000	0.5201	-19.985%	1,756,929	-23.111%
2011-09-29	0.7000	0.71000	0.630000	0.6500	-5.797%	959,935	-38.477%
2011-09-28	0.7500	0.75000	0.680000	0.6900	-4.167%	192,938	-42.043%
2011-09-27	0.7200	0.72410	0.702300	0.7200	+2.857%	407,563	-44.458%
2011-09-26	0.6800	0.71000	0.680000	0.7000	+5.327%	197,691	-42.871%
2011-09-23	0.6800	0.70000	0.660000	0.6646	-2.836%	355,583	-39.828%
2011-09-22	0.7000	0.73000	0.675000	0.6840	-5.668%	562,644	-41.535%
2011-09-21	0.7300	0.74400	0.700500	0.7251	-0.671%	471,632	-44.849%
2011-09-20	0.8000	0.80000	0.703600	0.7300	-7.583%	1,033,151	-45.219%
2011-09-19	0.8300	0.83100	0.772300	0.7899	-5.886%	666,111	-49.373%
2011-09-16	0.8900	0.90000	0.830000	0.8393	-5.697%	563,032	-52.353%
2011-09-15	0.8500	0.90000	0.849900	0.8900	+4.423%	419,032	-55.067%
2011-09-14	0.8500	0.86000	0.845000	0.8523	+0.507%	337,684	-53.080%
2011-09-13	0.8900	0.89050	0.829900	0.8480	-5.778%	555,602	-52.842%
2011-09-12	0.9000	0.91000	0.860000	0.9000	-1.099%	378,147	-55.567%
2011-09-09	0.9200	0.94000	0.900000	0.9100	-1.076%	350,696	-56.055%
2011-09-08	0.9430	0.94900	0.903100	0.9199	-0.011%	557,992	-56.528%
2011-09-07	0.8900	0.93190	0.890000	0.9200	+2.222%	388,040	-56.533%
2011-09-06	0.9500	0.95000	0.862600	0.9000	-2.671%	663,386	-55.567%
2011-09-02	0.9200	0.94000	0.910000	0.9247	-0.043%	414,870	-56.754%
2011-09-01	1.0000	1.02000	0.910000	0.9251	-11.048%	2,391,820	-56.772%
2011-08-31	1.0300	1.04000	1.010000	1.0400	0.000%	1,068,794	-61.548%
2011-08-30	1.0500	1.06000	1.020000	1.0400	-0.952%	663,055	-61.548%
2011-08-29	1.0600	1.06000	1.020000	1.0500	+1.942%	1,045,137	-61.914%
2011-08-26	1.0100	1.04000	0.994400	1.0300	0.000%	508,970	-61.175%
2011-08-25	1.0800	1.08000	1.010000	1.0300	-1.905%	588,681	-61.175%
2011-08-24	0.9900	1.06000	0.982600	1.0500	+5.000%	2,572,293	-61.914%
2011-08-23	1.0000	1.00000	0.980000	1.0000	+2.041%	233,003	-60.010%
2011-08-22	0.9900	1.00000	0.970000	0.9800	+1.031%	347,286	-59.194%
2011-08-19	0.9600	1.01000	0.959900	0.9700	+1.042%	516,874	-58.773%
2011-08-18	0.9800	1.01000	0.950000	0.9600	-3.030%	630,641	-58.344%
2011-08-17	1.0000	1.01000	0.981100	0.9900	+1.020%	695,129	-59.606%
2011-08-16	1.0100	1.01000	0.980000	0.9800	-2.970%	539,869	-59.194%
2011-08-15	0.9800	1.04000	0.980000	1.0100	+3.051%	1,588,026	-60.406%
2011-08-12	1.0100	1.02000	0.970100	0.9801	-1.990%	1,158,670	-59.198%
2011-08-11	1.0500	1.06000	0.990000	1.0000	-2.913%	1,829,700	-60.010%
2011-08-10	1.0900	1.09000	1.020000	1.0300	-3.738%	1,846,717	-61.175%
2011-08-09	1.0200	1.09000	1.000000	1.0700	+4.902%	1,562,440	-62.626%
2011-08-08	1.0100	1.05000	0.970000	1.0200	-3.774%	3,150,159	-60.794%
2011-08-05	1.1100	1.18000	1.040000	1.0600	-5.357%	2,163,360	-62.274%
2011-08-04	1.2000	1.25000	1.120000	1.1200	-7.438%	1,512,224	-64.295%
2011-08-03	1.4400	1.44000	1.109500	1.2100	-9.701%	4,070,784	-66.950%
2011-08-02	2.0100	2.05000	1.260000	1.3400	-32.663%	8,784,330	-70.157%
2011-08-01	1.9900	2.05010	1.940000	1.9900	+4.188%	1,956,255	-79.905%
2011-07-29	1.8100	1.96000	1.790000	1.9100	+5.525%	1,810,187	-79.063%
2011-07-28	1.7500	1.83000	1.729000	1.8100	+4.023%	1,288,684	-77.906%
2011-07-27	1.7000	1.79000	1.630000	1.7400	+1.754%	1,295,556	-77.017%
2011-07-26	1.7300	1.73000	1.650000	1.7100	-1.156%	1,256,573	-76.614%
2011-07-25	1.8000	1.80000	1.690000	1.7300	-4.945%	1,468,501	-76.884%
2011-07-22	1.8100	1.84000	1.731000	1.8200	+1.676%	1,554,347	-78.027%
2011-07-21	1.7500	1.86180	1.690000	1.7900	+6.548%	2,876,738	-77.659%
2011-07-20	1.6100	1.71000	1.470000	1.6800	+6.329%	1,920,967	-76.196%
2011-07-19	1.6600	1.71000	1.500000	1.5800	-1.250%	3,218,172	-74.690%
2011-07-18	1.4900	1.60000	1.470000	1.6000	+8.844%	2,719,520	-75.006%
2011-07-15	1.3900	1.50000	1.350000	1.4700	+11.364%	4,597,527	-72.796%
2011-07-14	1.2700	1.34000	1.270000	1.3200	+4.762%	1,278,177	-69.705%
2011-07-13	1.2200	1.29000	1.220000	1.2600	+4.132%	873,978	-68.262%
2011-07-12	1.1600	1.23000	1.150000	1.2100	+3.419%	720,078	-66.950%
2011-07-11	1.2200	1.22000	1.140000	1.1700	-4.098%	1,160,201	-65.821%
2011-07-08	1.2500	1.29000	1.210000	1.2200	-4.688%	1,445,818	-67.221%
2011-07-07	1.2100	1.41000	1.210000	1.2800	+8.475%	4,941,437	-68.758%
2011-07-06	1.1600	1.20000	1.130000	1.1800	+3.509%	968,826	-66.110%
2011-07-05	1.2000	1.20000	1.120000	1.1400	-1.724%	757,009	-64.921%
2011-07-01	1.2100	1.22000	1.150000	1.1600	-4.132%	699,125	-65.526%
2011-06-30	1.1600	1.22000	1.160000	1.2100	+2.542%	820,513	-66.950%
2011-06-29	1.1500	1.18000	1.140000	1.1800	+2.609%	653,857	-66.110%
2011-06-28	1.1500	1.19000	1.150000	1.1500	0.000%	537,872	-65.226%
2011-06-27	1.1800	1.22000	1.150000	1.1500	-4.167%	746,008	-65.226%
2011-06-24	1.2500	1.25000	1.200000	1.2000	-2.439%	468,621	-66.675%
2011-06-23	1.2000	1.25000	1.130000	1.2300	+1.653%	916,565	-67.488%
2011-06-22	1.2700	1.27000	1.200000	1.2100	-2.419%	630,527	-66.950%
2011-06-21	1.2400	1.27000	1.200000	1.2400	+1.639%	1,186,097	-67.750%
2011-06-20	1.1600	1.24010	1.150000	1.2200	+5.172%	1,327,396	-67.221%
2011-06-17	1.0900	1.19260	1.089400	1.1600	+7.407%	2,033,702	-65.526%
2011-06-16	1.0500	1.09000	1.050000	1.0800	+2.857%	576,944	-62.972%
2011-06-15	1.0500	1.09000	1.050000	1.0500	-0.943%	542,452	-61.914%
2011-06-14	1.0900	1.09000	1.050000	1.0600	-1.852%	1,020,958	-62.274%
2011-06-13	1.1000	1.10000	1.060000	1.0800	-0.917%	513,747	-62.972%
2011-06-10	1.1100	1.11000	1.070000	1.0900	-1.802%	801,508	-63.312%
2011-06-09	1.0500	1.11000	1.040000	1.1100	+5.714%	861,469	-63.973%
2011-06-08	1.1000	1.10000	1.040000	1.0500	-2.778%	1,219,414	-61.914%
2011-06-07	1.1000	1.11000	1.060000	1.0800	+1.887%	873,023	-62.972%
2011-06-06	1.1100	1.14800	1.060000	1.0600	-5.357%	872,987	-62.274%
2011-06-03	1.0600	1.15000	1.040000	1.1200	+5.660%	1,493,666	-64.295%
2011-06-02	1.1400	1.17000	1.060000	1.0600	-5.357%	2,036,812	-62.274%
2011-06-01	1.2100	1.21000	1.120000	1.1200	-9.677%	1,905,126	-64.295%
2011-05-31	1.2500	1.32000	1.150000	1.2400	+7.826%	5,131,765	-67.750%
2011-05-27	1.0400	1.21000	1.000000	1.1500	+10.577%	5,682,238	-65.226%
2011-05-26	1.0800	1.10000	1.010000	1.0400	-3.704%	1,777,013	-61.548%
2011-05-25	1.1100	1.11000	1.070000	1.0800	-3.571%	1,132,822	-62.972%
2011-05-24	1.1500	1.16000	1.100000	1.1200	0.000%	564,690	-64.295%
2011-05-23	1.1500	1.18000	1.090000	1.1200	-2.609%	1,075,978	-64.295%
2011-05-20	1.2000	1.22000	1.140000	1.1500	-5.738%	976,335	-65.226%
2011-05-19	1.2700	1.28990	1.200000	1.2200	-3.175%	716,944	-67.221%
2011-05-18	1.2400	1.28000	1.210000	1.2600	+5.882%	1,024,525	-68.262%
2011-05-17	1.1400	1.20000	1.120000	1.1900	+4.386%	959,291	-66.395%
2011-05-16	1.2100	1.21010	1.140000	1.1400	-7.317%	1,212,851	-64.921%
2011-05-13	1.2800	1.29000	1.210000	1.2300	-3.906%	825,916	-67.488%
2011-05-12	1.2300	1.30000	1.210000	1.2800	+4.065%	702,286	-68.758%
2011-05-11	1.3200	1.34000	1.230000	1.2300	-1.600%	1,645,337	-67.488%
2011-05-10	1.3400	1.36000	1.240000	1.2500	-6.716%	1,956,053	-68.008%
2011-05-09	1.3900	1.40000	1.300000	1.3400	-1.471%	976,768	-70.157%
2011-05-06	1.4000	1.43000	1.340000	1.3600	-2.158%	861,213	-70.596%
2011-05-05	1.5100	1.51000	1.290000	1.3900	-9.740%	1,795,233	-71.230%
2011-05-04	1.6500	1.65000	1.510000	1.5400	-6.667%	982,030	-74.032%
2011-05-03	1.6300	1.67000	1.600000	1.6500	0.000%	484,567	-75.764%
2011-05-02	1.6500	1.67000	1.620000	1.6500	+2.484%	244,585	-75.764%
2011-04-29	1.5900	1.66000	1.590000	1.6100	+0.625%	190,789	-75.161%
2011-04-28	1.6100	1.62000	1.580000	1.6000	-1.235%	461,263	-75.006%
2011-04-27	1.6800	1.68000	1.610000	1.6200	-1.818%	480,352	-75.315%
2011-04-26	1.7500	1.77000	1.620000	1.6500	-5.714%	898,603	-75.764%
2011-04-25	1.6600	1.78000	1.660000	1.7500	+5.422%	1,503,949	-77.149%
2011-04-21	1.6100	1.66000	1.590000	1.6600	+3.756%	518,929	-75.910%
2011-04-20	1.6000	1.61000	1.580000	1.5999	+1.259%	818,263	-75.005%
2011-04-19	1.6300	1.63000	1.580000	1.5800	-0.629%	511,643	-74.690%
2011-04-18	1.6700	1.67000	1.580000	1.5900	-5.917%	957,911	-74.849%
2011-04-15	1.6900	1.71000	1.650000	1.6900	-0.588%	455,087	-76.337%
2011-04-14	1.8100	1.81000	1.660000	1.7000	-6.077%	1,057,497	-76.476%
2011-04-13	1.8000	1.84000	1.790000	1.8100	+0.556%	345,892	-77.906%
2011-04-12	1.8500	1.85000	1.800000	1.8000	-2.703%	339,890	-77.783%
2011-04-11	1.8500	1.92000	1.820000	1.8500	0.000%	263,345	-78.384%
2011-04-08	1.9000	1.93000	1.850000	1.8500	-2.632%	542,632	-78.384%
2011-04-07	1.9500	1.97000	1.900000	1.9000	-1.554%	283,629	-78.953%
2011-04-06	1.9600	2.00000	1.920000	1.9300	-1.531%	279,587	-79.280%
2011-04-05	1.9900	2.00000	1.930000	1.9600	+0.513%	271,644	-79.597%
2011-04-04	1.9100	2.02000	1.892000	1.9500	+3.175%	419,677	-79.492%
2011-04-01	1.9000	1.92000	1.870000	1.8900	-1.047%	332,020	-78.841%
2011-03-31	1.9600	1.96000	1.910000	1.9100	-1.036%	215,764	-79.063%
2011-03-30	1.9100	1.96000	1.910000	1.9300	-0.515%	274,083	-79.280%
2011-03-29	1.9400	1.95000	1.910000	1.9400	+0.779%	187,707	-79.387%
2011-03-28	1.9500	1.95000	1.900000	1.9250	-1.282%	262,583	-79.226%
2011-03-25	1.9600	1.97000	1.900000	1.9500	0.000%	417,508	-79.492%
2011-03-24	1.9000	1.97000	1.900000	1.9500	+2.632%	474,427	-79.492%
2011-03-23	1.9500	1.95000	1.900000	1.9000	-0.524%	418,505	-78.953%
2011-03-22	2.0000	2.00000	1.900000	1.9100	-3.535%	389,326	-79.063%
2011-03-21	2.0000	2.04000	1.900000	1.9800	+0.508%	480,127	-79.803%
2011-03-18	1.8500	2.00000	1.810000	1.9700	+8.840%	806,725	-79.701%
2011-03-17	1.8701	1.89000	1.520000	1.8100	-9.950%	3,088,394	-77.906%
2011-03-16	2.1100	2.12000	2.000000	2.0100	-4.739%	886,953	-80.104%
2011-03-15	2.1200	2.14000	2.040000	2.1100	-2.315%	871,579	-81.047%
2011-03-14	2.1600	2.19000	2.150000	2.1600	-1.370%	242,949	-81.486%
2011-03-11	2.1500	2.21000	2.140000	2.1900	+1.389%	421,470	-81.740%
2011-03-10	2.1800	2.20000	2.150000	2.1600	-1.818%	415,687	-81.486%
2011-03-09	2.2400	2.24000	2.170000	2.2000	-1.345%	421,747	-81.823%
2011-03-08	2.2600	2.26000	2.190000	2.2300	-0.446%	605,492	-82.067%
2011-03-07	2.2500	2.26000	2.190000	2.2400	-1.322%	547,238	-82.147%
2011-03-04	2.3000	2.30990	2.210000	2.2700	-0.439%	508,655	-82.383%
2011-03-03	2.2300	2.28000	2.180000	2.2800	+3.636%	597,072	-82.461%
2011-03-02	2.1900	2.26000	2.170000	2.2000	0.000%	726,060	-81.823%
2011-03-01	2.3500	2.36800	2.160000	2.2000	-6.383%	1,391,304	-81.823%
2011-02-28	2.3700	2.37000	2.240000	2.3500	+5.856%	1,071,813	-82.983%
2011-02-25	2.2100	2.25000	2.180000	2.2200	+0.452%	1,308,200	-81.986%

.dark-mode .vRc6lB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRc6lB{ color: #333333; background-color: white; border: 2px solid #333333; }FEEDENvue Medical, Inc. Common Stockstock NASDAQ

FEED
ENvue Medical, Inc. Common Stock
stock NASDAQ