5 DAY PERFORMANCE
-27.23%
1 MONTH PERFORMANCE
-30.91%
3 MONTH PERFORMANCE
-30.91%
6 MONTH PERFORMANCE
-12.08%
YEAR-TO-DATE PERFORMANCE
-24.50%
1 YEAR PERFORMANCE
-19.72%
ENDRA Life Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.49 | $4.60 (2.45%) | $4.60 | $4.35 | 3.89 K | $5.52 M |
| 08/06/2026 | $4.45 | $4.58 (2.92%) | $4.64 | $4.45 | 4.10 K | $5.49 M |
| 08/05/2026 | $4.20 | $4.54 (8.1%) | $4.68 | $4.20 | 20.24 K | $5.45 M |
| 08/04/2026 | $4.27 | $4.22 (-1.17%) | $4.70 | $4.18 | 12.50 K | $5.06 M |
| 08/03/2026 | $4.51 | $4.18 (-7.32%) | $4.72 | $4.05 | 28.79 K | $5.01 M |
| 07/31/2026 | $4.41 | $4.70 (6.58%) | $4.70 | $4.25 | 18.70 K | $5.64 M |
| 07/30/2026 | $4.61 | $4.33 (-6.07%) | $4.61 | $4.25 | 24.10 K | $5.19 M |
| 07/29/2026 | $4.41 | $4.45 (0.91%) | $4.59 | $4.25 | 16.15 K | $5.34 M |
| 07/28/2026 | $4.66 | $4.46 (-4.29%) | $4.70 | $4.35 | 8.30 K | $5.35 M |
| 07/27/2026 | $5.08 | $4.78 (-5.91%) | $5.08 | $4.78 | 5.95 K | $5.73 M |
| 07/24/2026 | $5.11 | $4.86 (-4.89%) | $5.19 | $4.86 | 7.70 K | $5.83 M |
| 07/23/2026 | $5.55 | $5.23 (-5.77%) | $5.55 | $5.15 | 14.42 K | $6.27 M |
| 07/22/2026 | $5.42 | $5.61 (3.51%) | $5.89 | $5.28 | 25.54 K | $6.73 M |
| 07/21/2026 | $5.05 | $5.36 (6.14%) | $5.62 | $5.05 | 23.08 K | $6.43 M |
| 07/20/2026 | $4.89 | $4.95 (1.23%) | $4.98 | $4.89 | 2.00 K | $5.94 M |
| 07/17/2026 | $5.15 | $4.99 (-3.11%) | $5.35 | $4.75 | 56.50 K | $5.99 M |
| 07/16/2026 | $5.27 | $5.27 (0%) | $5.36 | $5.06 | 27.60 K | $6.32 M |
| 07/15/2026 | $5.89 | $5.61 (-4.75%) | $5.89 | $5.21 | 18.26 K | $6.73 M |
| 07/14/2026 | $5.91 | $5.54 (-6.26%) | $5.91 | $5.32 | 96.40 K | $6.65 M |
| 07/13/2026 | $5.30 | $5.50 (3.77%) | $5.58 | $5.16 | 24.50 K | $6.60 M |
| 07/10/2026 | $5.70 | $5.61 (-1.58%) | $6.31 | $5.43 | 53.35 K | $6.73 M |
| 07/09/2026 | $4.77 | $5.49 (15.09%) | $5.56 | $4.50 | 114.70 K | $6.59 M |
| 07/08/2026 | $4.76 | $4.76 (0%) | $4.96 | $4.48 | 23.40 K | $5.71 M |
| 07/07/2026 | $5.07 | $4.95 (-2.37%) | $5.13 | $4.93 | 10.20 K | $5.94 M |
| 07/06/2026 | $4.90 | $4.79 (-2.24%) | $5.24 | $4.75 | 26.50 K | $5.75 M |
| 07/02/2026 | $4.99 | $4.72 (-5.41%) | $5.22 | $4.72 | 12.92 K | $5.66 M |
| 07/01/2026 | $5.30 | $5.04 (-4.91%) | $5.40 | $4.96 | 7.70 K | $6.05 M |
| 06/30/2026 | $5.01 | $5.33 (6.39%) | $5.37 | $4.93 | 23.40 K | $6.39 M |
| 06/29/2026 | $4.86 | $5.00 (2.88%) | $5.15 | $4.85 | 20.00 K | $6.00 M |
| 06/26/2026 | $4.47 | $4.99 (11.63%) | $5.30 | $4.47 | 158.73 K | $5.99 M |
| 06/25/2026 | $5.89 | $4.30 (-26.99%) | $6.67 | $3.60 | 483.12 K | $5.16 M |
| 06/24/2026 | $5.41 | $6.27 (15.9%) | $6.41 | $5.41 | 58.10 K | $7.52 M |
| 06/23/2026 | $4.91 | $5.31 (8.15%) | $5.31 | $4.80 | 12.19 K | $6.37 M |
| 06/22/2026 | $4.76 | $5.18 (8.82%) | $5.29 | $4.74 | 14.13 K | $6.21 M |
| 06/18/2026 | $5.02 | $4.76 (-5.18%) | $5.13 | $4.76 | 15.40 K | $5.71 M |
| 06/17/2026 | $4.42 | $5.01 (13.35%) | $5.10 | $4.42 | 14.20 K | $6.01 M |
| 06/16/2026 | $4.85 | $4.69 (-3.3%) | $4.93 | $4.34 | 24.02 K | $5.63 M |
| 06/15/2026 | $4.67 | $4.85 (3.85%) | $5.00 | $4.53 | 28.70 K | $5.82 M |
| 06/12/2026 | $4.44 | $4.56 (2.7%) | $4.72 | $4.44 | 13.18 K | $5.47 M |
| 06/11/2026 | $4.23 | $4.44 (4.96%) | $4.94 | $4.15 | 15.96 K | $5.33 M |
| 06/10/2026 | $4.29 | $4.19 (-2.33%) | $4.49 | $4.17 | 9.30 K | $5.03 M |
| 06/09/2026 | $4.47 | $4.42 (-1.12%) | $4.47 | $4.25 | 18.30 K | $5.30 M |
| 06/08/2026 | $4.23 | $4.27 (0.95%) | $4.68 | $4.23 | 10.84 K | $5.12 M |
| 06/05/2026 | $4.21 | $4.23 (0.48%) | $4.52 | $4.21 | 7.41 K | $5.07 M |
| 06/04/2026 | $4.71 | $4.77 (1.27%) | $4.89 | $4.70 | 7.08 K | $5.72 M |
| 06/03/2026 | $5.20 | $4.73 (-9.04%) | $5.28 | $4.73 | 12.80 K | $5.67 M |
| 06/02/2026 | $5.62 | $5.04 (-10.32%) | $5.62 | $4.95 | 33.40 K | $6.05 M |
| 06/01/2026 | $5.50 | $5.60 (1.82%) | $5.63 | $5.50 | 8.20 K | $6.72 M |
| 05/29/2026 | $5.78 | $5.50 (-4.84%) | $5.78 | $5.41 | 9.89 K | $6.60 M |
| 05/28/2026 | $5.98 | $5.52 (-7.69%) | $5.98 | $5.40 | 36.60 K | $6.62 M |
| 05/27/2026 | $5.15 | $5.36 (4.08%) | $5.36 | $4.95 | 30.00 K | $6.43 M |
| 05/26/2026 | $5.59 | $5.20 (-6.98%) | $5.59 | $5.17 | 15.06 K | $6.24 M |
| 05/22/2026 | $5.40 | $5.46 (1.11%) | $5.55 | $5.40 | 8.04 K | $6.55 M |
| 05/21/2026 | $5.45 | $5.35 (-1.83%) | $5.97 | $5.35 | 15.70 K | $6.42 M |
| 05/20/2026 | $5.59 | $5.55 (-0.72%) | $5.75 | $5.54 | 20.73 K | $6.66 M |
| 05/19/2026 | $5.14 | $5.59 (8.75%) | $5.65 | $5.14 | 13.72 K | $6.71 M |
| 05/18/2026 | $5.00 | $5.41 (8.2%) | $5.50 | $4.97 | 16.92 K | $6.49 M |
| 05/15/2026 | $5.72 | $5.05 (-11.71%) | $6.10 | $5.00 | 45.00 K | $6.06 M |
| 05/14/2026 | $5.71 | $5.74 (0.53%) | $6.01 | $5.71 | 13.37 K | $6.89 M |
| 05/13/2026 | $5.73 | $5.66 (-1.22%) | $6.05 | $5.08 | 36.03 K | $6.79 M |
| 05/12/2026 | $5.05 | $5.81 (15.05%) | $5.81 | $5.05 | 23.96 K | $6.97 M |
| 05/11/2026 | $4.98 | $5.05 (1.41%) | $5.09 | $4.98 | 2.42 K | $6.06 M |
| 05/08/2026 | $5.12 | $4.95 (-3.32%) | $5.27 | $4.95 | 8.00 K | $5.94 M |
| 05/07/2026 | $4.90 | $4.95 (1.02%) | $5.02 | $4.85 | 8.43 K | $5.94 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.
