5 DAY PERFORMANCE
-28.15%
1 MONTH PERFORMANCE
-37.36%
3 MONTH PERFORMANCE
-1.72%
6 MONTH PERFORMANCE
-32.94%
YEAR-TO-DATE PERFORMANCE
-24.50%
1 YEAR PERFORMANCE
+4.59%
ENDRA Life Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.89 | $4.86 (-0.61%) | $5.02 | $4.85 | 8.62 K | $5.83 M |
| 05/05/2026 | $4.85 | $4.85 (0%) | $4.94 | $4.83 | 11.00 K | $5.82 M |
| 05/04/2026 | $4.85 | $4.94 (1.86%) | $4.99 | $4.75 | 15.01 K | $5.93 M |
| 05/01/2026 | $4.99 | $4.95 (-0.8%) | $5.39 | $4.85 | 10.64 K | $5.94 M |
| 04/30/2026 | $4.80 | $4.87 (1.46%) | $4.90 | $4.80 | 9.70 K | $5.84 M |
| 04/29/2026 | $4.75 | $4.85 (2.11%) | $5.00 | $4.75 | 11.00 K | $5.82 M |
| 04/28/2026 | $4.88 | $4.59 (-5.94%) | $5.07 | $4.59 | 5.35 K | $5.51 M |
| 04/27/2026 | $4.84 | $4.82 (-0.41%) | $5.05 | $4.60 | 14.60 K | $5.78 M |
| 04/24/2026 | $5.10 | $4.97 (-2.55%) | $5.10 | $4.82 | 5.60 K | $5.96 M |
| 04/23/2026 | $5.34 | $5.00 (-6.37%) | $5.36 | $5.00 | 7.54 K | $6.00 M |
| 04/22/2026 | $5.10 | $5.40 (5.88%) | $5.75 | $5.10 | 26.30 K | $6.48 M |
| 04/21/2026 | $5.98 | $5.17 (-13.55%) | $5.98 | $4.88 | 53.91 K | $6.20 M |
| 04/20/2026 | $6.41 | $6.01 (-6.24%) | $6.41 | $6.00 | 18.04 K | $7.21 M |
| 04/17/2026 | $5.14 | $6.40 (24.51%) | $6.69 | $5.13 | 82.90 K | $7.68 M |
| 04/16/2026 | $5.20 | $5.17 (-0.58%) | $5.25 | $5.05 | 7.45 K | $6.20 M |
| 04/15/2026 | $5.00 | $5.14 (2.8%) | $5.16 | $4.92 | 7.60 K | $6.17 M |
| 04/14/2026 | $5.13 | $4.96 (-3.31%) | $5.13 | $4.94 | 6.56 K | $5.95 M |
| 04/13/2026 | $5.00 | $5.19 (3.8%) | $5.19 | $4.97 | 5.34 K | $6.23 M |
| 04/10/2026 | $5.34 | $4.94 (-7.49%) | $5.38 | $4.74 | 21.32 K | $5.93 M |
| 04/09/2026 | $5.07 | $5.31 (4.73%) | $5.31 | $5.07 | 9.27 K | $6.37 M |
| 04/08/2026 | $5.19 | $5.17 (-0.39%) | $5.41 | $5.00 | 44.20 K | $6.20 M |
| 04/07/2026 | $4.58 | $5.34 (16.59%) | $5.34 | $4.58 | 51.21 K | $6.41 M |
| 04/06/2026 | $4.61 | $4.74 (2.82%) | $4.74 | $4.51 | 5.72 K | $5.69 M |
| 04/02/2026 | $4.66 | $4.69 (0.64%) | $4.72 | $4.30 | 11.04 K | $5.63 M |
| 04/01/2026 | $4.39 | $4.65 (5.92%) | $4.75 | $4.39 | 11.40 K | $5.58 M |
| 03/31/2026 | $4.77 | $4.65 (-2.52%) | $4.78 | $4.09 | 15.33 K | $5.58 M |
| 03/30/2026 | $4.35 | $4.68 (7.59%) | $4.79 | $4.30 | 25.03 K | $5.61 M |
| 03/27/2026 | $4.32 | $4.35 (0.69%) | $4.98 | $4.21 | 65.18 K | $5.22 M |
| 03/26/2026 | $3.77 | $4.59 (21.75%) | $4.61 | $3.75 | 133.69 K | $5.51 M |
| 03/25/2026 | $3.30 | $3.75 (13.64%) | $3.90 | $3.22 | 224.43 K | $4.50 M |
| 03/24/2026 | $3.41 | $3.46 (1.47%) | $3.53 | $3.31 | 5.20 K | $4.15 M |
| 03/23/2026 | $3.47 | $3.48 (0.29%) | $3.58 | $3.30 | 19.00 K | $4.17 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.
