FRA, 5HJ End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 5HJ: ENVVENO MEDICAL DL-00001

22 Aug 2025

LAST: 0.8850	CHANGE: 0.09	OPEN: 0.8200	HIGH: 0.8850	ASK: 0.0000	VOLUME: 7.6K
LAST: 0.8850	CHG(%): 8.76	PREV: 0.9700	LOW: 0.8200	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.8200	0.8850	0.8200	0.8850	7.6K
21 Aug 25	0.9700	0.9700	0.9700	0.9700	1.7K
20 Aug 25	3.4800	3.4800	1.1100	1.1100	1.7K
19 Aug 25	4.2000	4.2000	4.2000	4.2000	80
18 Aug 25	4.1400	4.1400	4.1400	4.1400	80
15 Aug 25	3.8000	3.8000	3.8000	3.8000	80
14 Aug 25	3.8600	3.8600	3.8600	3.8600	80
13 Aug 25	3.8400	3.8400	3.8400	3.8400	80
12 Aug 25	3.8400	3.9400	3.8400	3.9400	80
11 Aug 25	3.8800	3.8800	3.8800	3.8800	2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	2.26
MA10:	3.06
MA20:	3.62
MA50:	3.63
MA100:	3.22
MA200:	3.09
RSI14:	13.91
WPR14:	-100.00
MTM14:	-3.17
ROC14:	-0.78
ATR:	0.35
Week High:	4.20
Week Low:	0.82
Month High:	4.46
Month Low:	0.82
Year High:	4.88
Year Low:	0.82
Volatility:	68.17

RECENT SPLITS

Date	Ratio
30 Nov 2020	1-25