5 DAY PERFORMANCE
-28.00%
1 MONTH PERFORMANCE
-43.38%
3 MONTH PERFORMANCE
-25.33%
6 MONTH PERFORMANCE
-29.63%
YEAR-TO-DATE PERFORMANCE
-24.50%
1 YEAR PERFORMANCE
-42.03%
ENDRA Life Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $4.98 | $4.71 (-5.42%) | $4.98 | $4.71 | 140 | |
| 11/05/2026 | $4.98 | $5.01 (0.6%) | $5.01 | $4.00 | 17.14 K | $6.63 M |
| 11/04/2026 | $4.75 | $4.94 (4%) | $4.96 | $4.75 | 7.40 K | $6.54 M |
| 11/03/2026 | $4.83 | $4.86 (0.62%) | $4.95 | $4.75 | 3.74 K | $6.43 M |
| 11/02/2026 | $4.71 | $4.80 (1.91%) | $4.89 | $4.64 | 5.80 K | $6.36 M |
| 10/30/2026 | $4.85 | $4.75 (-2.06%) | $4.86 | $4.72 | 10.60 K | $6.29 M |
| 10/29/2026 | $4.91 | $4.88 (-0.61%) | $5.19 | $4.69 | 14.64 K | $6.46 M |
| 10/28/2026 | $4.96 | $4.74 (-4.44%) | $5.01 | $4.58 | 10.50 K | $6.28 M |
| 10/27/2026 | $4.80 | $4.96 (3.33%) | $5.00 | $4.72 | 5.30 K | $6.57 M |
| 10/26/2026 | $4.83 | $4.82 (-0.21%) | $4.98 | $4.74 | 12.90 K | $6.38 M |
| 10/23/2026 | $4.68 | $4.80 (2.56%) | $4.80 | $4.66 | 4.52 K | $6.36 M |
| 10/22/2026 | $4.80 | $4.78 (-0.42%) | $4.92 | $4.56 | 10.82 K | $6.33 M |
| 10/21/2026 | $4.48 | $4.68 (4.46%) | $4.79 | $4.48 | 17.42 K | $6.20 M |
| 10/20/2026 | $4.61 | $4.47 (-3.04%) | $5.00 | $4.26 | 20.32 K | $5.92 M |
| 10/19/2026 | $4.83 | $4.75 (-1.66%) | $4.99 | $4.66 | 9.51 K | $6.29 M |
| 10/16/2026 | $4.81 | $4.74 (-1.46%) | $5.00 | $4.74 | 14.46 K | $6.28 M |
| 10/15/2026 | $4.95 | $5.10 (3.03%) | $5.14 | $4.90 | 11.01 K | $6.75 M |
| 10/14/2026 | $5.00 | $4.78 (-4.4%) | $5.10 | $4.73 | 15.03 K | $6.33 M |
| 10/13/2026 | $5.07 | $5.04 (-0.59%) | $5.10 | $5.03 | 2.90 K | $6.67 M |
| 10/12/2026 | $5.65 | $5.14 (-9.03%) | $5.65 | $5.05 | 15.81 K | $6.81 M |
| 10/09/2026 | $5.81 | $5.46 (-6.02%) | $6.02 | $5.32 | 23.10 K | $7.23 M |
| 10/08/2026 | $6.00 | $5.93 (-1.17%) | $6.48 | $5.81 | 13.00 K | $7.85 M |
| 10/07/2026 | $5.99 | $6.06 (1.17%) | $6.17 | $5.91 | 7.54 K | $8.02 M |
| 10/06/2026 | $6.40 | $6.04 (-5.63%) | $6.40 | $6.02 | 14.82 K | $8.00 M |
| 10/05/2026 | $6.09 | $6.31 (3.61%) | $6.31 | $6.01 | 29.56 K | $8.35 M |
| 10/02/2026 | $5.96 | $6.06 (1.68%) | $6.11 | $5.92 | 39.79 K | $8.02 M |
| 10/01/2026 | $6.11 | $5.88 (-3.76%) | $6.11 | $5.77 | 23.45 K | $7.79 M |
| 09/30/2026 | $6.05 | $5.96 (-1.49%) | $6.06 | $5.79 | 27.72 K | $7.89 M |
| 09/29/2026 | $5.76 | $5.88 (2.08%) | $6.17 | $5.68 | 22.12 K | $7.79 M |
| 09/28/2026 | $5.94 | $5.80 (-2.36%) | $6.39 | $5.70 | 25.81 K | $7.68 M |
| 09/25/2026 | $5.97 | $6.04 (1.17%) | $6.32 | $5.84 | 37.40 K | $8.00 M |
| 09/24/2026 | $6.63 | $5.93 (-10.56%) | $6.63 | $5.90 | 32.47 K | $7.85 M |
| 09/23/2026 | $6.29 | $6.50 (3.34%) | $6.67 | $6.17 | 56.80 K | $8.61 M |
| 09/22/2026 | $6.37 | $6.23 (-2.2%) | $6.37 | $5.92 | 40.70 K | $8.25 M |
| 09/21/2026 | $5.60 | $6.31 (12.68%) | $6.44 | $5.41 | 36.54 K | $8.35 M |
| 09/18/2026 | $5.37 | $5.50 (2.42%) | $5.50 | $5.10 | 17.84 K | $7.28 M |
| 09/17/2026 | $5.31 | $5.42 (2.07%) | $5.55 | $5.04 | 77.60 K | $7.18 M |
| 09/16/2026 | $5.32 | $5.30 (-0.38%) | $5.67 | $4.90 | 170.80 K | $7.02 M |
| 09/15/2026 | $6.02 | $5.60 (-6.98%) | $6.15 | $5.56 | 33.90 K | $7.41 M |
| 09/14/2026 | $5.82 | $5.87 (0.86%) | $5.90 | $5.50 | 25.55 K | $7.77 M |
| 09/11/2026 | $5.84 | $5.62 (-3.77%) | $5.84 | $5.55 | 5.80 K | $7.44 M |
| 09/10/2026 | $5.74 | $5.79 (0.87%) | $6.32 | $5.56 | 77.54 K | $7.65 M |
| 09/09/2026 | $5.77 | $5.83 (1.04%) | $6.55 | $5.75 | 72.14 K | $7.72 M |
| 09/08/2026 | $6.09 | $5.91 (-2.96%) | $6.10 | $5.91 | 2.90 K | $7.83 M |
| 09/04/2026 | $5.70 | $6.05 (6.14%) | $6.37 | $5.70 | 20.60 K | $8.01 M |
| 09/03/2026 | $6.45 | $5.68 (-11.94%) | $6.45 | $5.67 | 24.54 K | $7.52 M |
| 09/02/2026 | $5.05 | $6.46 (27.92%) | $6.75 | $5.05 | 135.94 K | $8.55 M |
| 09/01/2026 | $5.07 | $5.27 (3.94%) | $5.65 | $4.88 | 396.11 K | $6.98 M |
| 08/31/2026 | $5.01 | $5.01 (0%) | $5.01 | $4.81 | 1.20 K | $6.63 M |
| 08/28/2026 | $5.59 | $5.01 (-10.38%) | $5.77 | $5.01 | 24.53 K | $6.63 M |
| 08/27/2026 | $5.50 | $5.41 (-1.64%) | $5.60 | $5.28 | 9.90 K | $7.16 M |
| 08/26/2026 | $4.46 | $5.44 (21.97%) | $5.44 | $4.17 | 11.42 K | $7.20 M |
| 08/25/2026 | $4.47 | $4.75 (6.26%) | $4.97 | $4.47 | 13.60 K | $6.29 M |
| 08/24/2026 | $4.57 | $4.56 (-0.22%) | $4.90 | $4.47 | 7.55 K | $6.04 M |
| 08/21/2026 | $4.63 | $4.49 (-3.02%) | $4.70 | $4.19 | 27.44 K | $5.94 M |
| 08/20/2026 | $4.45 | $4.59 (3.15%) | $4.82 | $4.45 | 7.65 K | $6.08 M |
| 08/19/2026 | $4.50 | $4.52 (0.44%) | $4.62 | $4.47 | 15.10 K | $5.98 M |
| 08/18/2026 | $4.41 | $4.51 (2.27%) | $4.55 | $4.41 | 2.15 K | $5.97 M |
| 08/17/2026 | $4.47 | $4.49 (0.45%) | $4.56 | $4.42 | 24.43 K | $5.94 M |
| 08/14/2026 | $4.42 | $4.47 (1.13%) | $4.47 | $4.26 | 52.22 K | $5.92 M |
| 08/13/2026 | $4.47 | $4.47 (0%) | $4.47 | $4.42 | 10.32 K | $5.92 M |
| 08/12/2026 | $4.44 | $4.47 (0.68%) | $4.47 | $4.42 | 3.72 K | $5.92 M |
| 08/11/2026 | $4.47 | $4.41 (-1.34%) | $4.47 | $4.40 | 8.30 K | $5.84 M |
| 08/10/2026 | $4.52 | $4.44 (-1.77%) | $4.62 | $4.31 | 40.71 K | $5.88 M |
| 08/07/2026 | $4.49 | $4.60 (2.45%) | $4.60 | $4.35 | 3.90 K | $5.52 M |
| 08/06/2026 | $4.45 | $4.58 (2.92%) | $4.64 | $4.45 | 4.10 K | $5.49 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.
