5 DAY PERFORMANCE
-36.90%
1 MONTH PERFORMANCE
-23.83%
3 MONTH PERFORMANCE
-33.98%
6 MONTH PERFORMANCE
-0.87%
YEAR-TO-DATE PERFORMANCE
-24.50%
1 YEAR PERFORMANCE
-28.90%
ENDRA Life Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.60 | $6.31 (12.68%) | $6.34 | $5.41 | 36.49 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 |
| 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 |
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.
