5 DAY PERFORMANCE
+84.62%
1 MONTH PERFORMANCE
+29.34%
3 MONTH PERFORMANCE
+51.76%
6 MONTH PERFORMANCE
-19.50%
YEAR-TO-DATE PERFORMANCE
+3.51%
1 YEAR PERFORMANCE
-99.65%
ENDRA Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.45 | $3.57 (3.48%) | $3.62 | $3.32 | 22,465 | $881,133 |
| 03/11/2025 | $3.42 | $3.44 (0.58%) | $3.45 | $3.25 | 10,744 | $849,047 |
| 03/10/2025 | $3.73 | $3.38 (-9.38%) | $3.73 | $3.15 | 15,438 | $834,238 |
| 03/07/2025 | $3.71 | $3.51 (-5.39%) | $3.75 | $3.45 | 13,710 | $866,324 |
| 03/06/2025 | $3.87 | $3.65 (-5.68%) | $3.87 | $3.65 | 10,948 | $900,878 |
| 03/05/2025 | $4.02 | $3.83 (-4.73%) | $4.02 | $3.82 | 8,553 | $945,305 |
| 03/04/2025 | $4.21 | $4.00 (-4.99%) | $4.25 | $3.82 | 10,099 | $987,264 |
| 03/03/2025 | $4.37 | $4.15 (-5.03%) | $4.64 | $4.10 | 8,326 | $1.02 M |
| 02/28/2025 | $4.49 | $4.33 (-3.56%) | $4.53 | $4.33 | 4,300 | $1.07 M |
| 02/27/2025 | $4.73 | $4.38 (-7.4%) | $4.90 | $4.38 | 16,524 | $1.08 M |
| 02/26/2025 | $4.65 | $4.69 (0.86%) | $5.00 | $4.65 | 6,084 | $1.16 M |
| 02/25/2025 | $4.70 | $4.65 (-1.06%) | $4.83 | $4.55 | 6,600 | $1.15 M |
| 02/24/2025 | $4.40 | $4.85 (10.23%) | $5.07 | $4.40 | 13,442 | $1.20 M |
| 02/21/2025 | $4.52 | $4.33 (-4.2%) | $4.53 | $4.33 | 7,416 | $1.07 M |
| 02/20/2025 | $4.65 | $4.55 (-2.15%) | $4.84 | $4.47 | 9,768 | $1.12 M |
| 02/19/2025 | $4.75 | $4.68 (-1.47%) | $4.84 | $4.66 | 8,100 | $1.16 M |
| 02/18/2025 | $4.95 | $4.64 (-6.26%) | $5.05 | $4.62 | 10,916 | $1.15 M |
| 02/14/2025 | $5.40 | $5.01 (-7.22%) | $5.40 | $4.98 | 5,131 | $1.24 M |
| 02/13/2025 | $4.91 | $5.01 (2.04%) | $5.03 | $4.81 | 10,701 | $1.24 M |
| 02/12/2025 | $4.73 | $4.82 (1.9%) | $4.88 | $4.73 | 8,900 | $1.19 M |
| 02/11/2025 | $5.11 | $4.97 (-2.74%) | $5.12 | $4.94 | 4,700 | $1.23 M |
| 02/10/2025 | $5.26 | $4.90 (-6.84%) | $5.26 | $4.90 | 8,636 | $1.21 M |
| 02/07/2025 | $5.40 | $5.26 (-2.59%) | $5.50 | $5.13 | 10,098 | $1.30 M |
| 02/06/2025 | $4.93 | $5.40 (9.53%) | $5.51 | $4.93 | 23,511 | $1.33 M |
| 02/05/2025 | $5.04 | $5.11 (1.39%) | $5.26 | $5.00 | 19,700 | $1.26 M |
| 02/04/2025 | $4.83 | $4.82 (-0.21%) | $4.95 | $4.68 | 12,986 | $1.19 M |
| 02/03/2025 | $5.04 | $4.98 (-1.19%) | $5.05 | $4.81 | 7,231 | $1.23 M |
| 01/31/2025 | $5.25 | $4.81 (-8.38%) | $5.50 | $4.81 | 20,100 | $1.19 M |
| 01/30/2025 | $5.65 | $5.10 (-9.73%) | $5.65 | $5.10 | 4,721 | $1.26 M |
| 01/29/2025 | $5.02 | $5.25 (4.58%) | $5.32 | $5.02 | 4,244 | $1.30 M |
| 01/28/2025 | $5.06 | $5.00 (-1.19%) | $5.21 | $4.80 | 21,400 | $1.23 M |
| 01/27/2025 | $5.52 | $5.12 (-7.25%) | $5.91 | $5.11 | 22,640 | $1.26 M |
| 01/24/2025 | $5.77 | $5.63 (-2.43%) | $6.08 | $5.51 | 56,300 | $1.39 M |
| 01/23/2025 | $5.83 | $5.97 (2.4%) | $5.97 | $5.29 | 39,036 | $1.47 M |
| 01/22/2025 | $5.97 | $5.60 (-6.2%) | $5.99 | $5.57 | 16,436 | $1.38 M |
| 01/21/2025 | $5.86 | $6.15 (4.95%) | $6.30 | $5.76 | 19,929 | $1.52 M |
| 01/17/2025 | $5.94 | $6.01 (1.18%) | $6.17 | $5.87 | 10,850 | $1.48 M |
| 01/16/2025 | $6.00 | $5.93 (-1.17%) | $6.15 | $5.81 | 16,444 | $1.46 M |
| 01/15/2025 | $6.29 | $6.00 (-4.61%) | $6.29 | $5.81 | 9,400 | $1.48 M |
| 01/14/2025 | $5.74 | $5.92 (3.14%) | $5.95 | $5.72 | 5,100 | $1.46 M |
| 01/13/2025 | $5.81 | $5.73 (-1.38%) | $5.81 | $5.60 | 14,443 | $1.41 M |
| 01/10/2025 | $6.16 | $5.98 (-2.92%) | $6.78 | $5.81 | 27,130 | $1.48 M |
| 01/08/2025 | $6.14 | $6.00 (-2.28%) | $6.48 | $5.80 | 22,817 | $1.48 M |
| 01/07/2025 | $6.45 | $6.14 (-4.81%) | $6.57 | $5.82 | 37,624 | $1.52 M |
| 01/06/2025 | $6.68 | $6.48 (-2.99%) | $6.89 | $6.36 | 35,758 | $1.60 M |
| 01/03/2025 | $6.50 | $6.67 (2.62%) | $6.89 | $6.15 | 41,400 | $1.65 M |
| 01/02/2025 | $6.26 | $6.44 (2.88%) | $6.54 | $6.14 | 34,010 | $1.59 M |
| 12/31/2024 | $6.54 | $6.26 (-4.28%) | $6.54 | $6.03 | 22,696 | $1.55 M |
| 12/30/2024 | $6.30 | $6.20 (-1.59%) | $7.29 | $6.11 | 82,384 | $1.53 M |
| 12/27/2024 | $5.56 | $6.30 (13.31%) | $6.57 | $5.53 | 69,438 | $1.55 M |
| 12/26/2024 | $5.36 | $5.54 (3.36%) | $5.60 | $5.22 | 10,147 | $1.37 M |
| 12/24/2024 | $5.08 | $5.36 (5.51%) | $5.50 | $5.07 | 15,500 | $1.32 M |
| 12/23/2024 | $5.52 | $5.60 (1.45%) | $5.98 | $5.18 | 110,352 | $1.38 M |
| 12/20/2024 | $5.29 | $5.51 (4.16%) | $6.30 | $5.12 | 52,840 | $1.36 M |
| 12/19/2024 | $4.62 | $5.37 (16.23%) | $5.54 | $4.32 | 81,890 | $1.33 M |
| 12/18/2024 | $4.35 | $4.62 (6.21%) | $4.95 | $4.35 | 23,241 | $1.14 M |
| 12/17/2024 | $4.40 | $4.58 (4.09%) | $4.58 | $4.21 | 40,556 | $1.13 M |
| 12/16/2024 | $4.65 | $4.39 (-5.59%) | $4.65 | $4.20 | 16,944 | $1.08 M |
| 12/13/2024 | $4.40 | $4.27 (-2.95%) | $4.46 | $4.21 | 11,627 | $1.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
