5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
-46.10%
3 MONTH PERFORMANCE
+38.98%
6 MONTH PERFORMANCE
-13.17%
YEAR-TO-DATE PERFORMANCE
-30.51%
1 YEAR PERFORMANCE
-95.49%
ENDRA Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $4.41 | $4.35 (-1.36%) | $4.58 | $4.30 | 22.47 K | $2.43 M |
| 08/13/2025 | $4.38 | $4.38 (0%) | $4.46 | $4.15 | 64.55 K | $2.44 M |
| 08/12/2025 | $4.10 | $4.18 (1.95%) | $4.18 | $4.00 | 74.93 K | $2.33 M |
| 08/11/2025 | $4.00 | $4.23 (5.75%) | $4.23 | $4.00 | 37.53 K | $2.36 M |
| 08/08/2025 | $4.40 | $4.34 (-1.36%) | $4.65 | $4.01 | 591.42 K | $2.42 M |
| 08/07/2025 | $5.09 | $4.26 (-16.31%) | $5.20 | $4.20 | 113.00 K | $2.38 M |
| 08/06/2025 | $5.06 | $5.19 (2.57%) | $5.28 | $5.06 | 15.00 K | $2.89 M |
| 08/05/2025 | $5.00 | $5.13 (2.6%) | $5.33 | $4.96 | 37.10 K | $2.86 M |
| 08/04/2025 | $4.62 | $5.10 (10.39%) | $5.20 | $4.55 | 50.81 K | $2.84 M |
| 08/01/2025 | $5.08 | $4.84 (-4.72%) | $5.10 | $4.80 | 27.33 K | $2.70 M |
| 07/31/2025 | $5.28 | $5.28 (0%) | $5.37 | $5.20 | 15.71 K | $2.94 M |
| 07/30/2025 | $5.54 | $5.43 (-1.99%) | $5.61 | $5.26 | 25.22 K | $3.03 M |
| 07/29/2025 | $6.22 | $5.82 (-6.43%) | $6.34 | $5.80 | 25.96 K | $3.25 M |
| 07/28/2025 | $6.55 | $6.35 (-3.05%) | $6.92 | $6.26 | 37.65 K | $3.54 M |
| 07/25/2025 | $6.77 | $6.60 (-2.51%) | $6.77 | $6.50 | 19.43 K | $3.68 M |
| 07/24/2025 | $6.46 | $6.57 (1.7%) | $6.70 | $6.37 | 42.90 K | $3.66 M |
| 07/23/2025 | $6.84 | $6.91 (1.02%) | $7.34 | $6.19 | 515.33 K | $3.85 M |
| 07/22/2025 | $6.52 | $6.50 (-0.31%) | $6.52 | $6.18 | 49.84 K | $3.62 M |
| 07/21/2025 | $6.91 | $6.44 (-6.8%) | $6.93 | $6.30 | 64.75 K | $3.59 M |
| 07/18/2025 | $7.50 | $7.12 (-5.07%) | $7.72 | $6.95 | 56.13 K | $3.97 M |
| 07/17/2025 | $7.23 | $7.45 (3.04%) | $7.45 | $7.01 | 92.10 K | $4.15 M |
| 07/16/2025 | $7.92 | $7.23 (-8.71%) | $7.92 | $6.86 | 152.90 K | $4.03 M |
| 07/15/2025 | $8.10 | $8.07 (-0.37%) | $8.10 | $7.61 | 104.00 K | $4.50 M |
| 07/14/2025 | $8.10 | $8.07 (-0.37%) | $8.44 | $7.82 | 98.31 K | $4.50 M |
| 07/11/2025 | $7.78 | $8.10 (4.11%) | $8.62 | $7.78 | 298.00 K | $4.52 M |
| 07/10/2025 | $8.07 | $8.00 (-0.87%) | $8.52 | $7.60 | 467.58 K | $4.46 M |
| 07/09/2025 | $7.70 | $8.84 (14.81%) | $9.50 | $6.60 | 1.93 M | $4.93 M |
| 07/08/2025 | $10.60 | $8.30 (-21.7%) | $11.96 | $7.00 | 90.81 M | $4.63 M |
| 07/07/2025 | $3.59 | $3.46 (-3.62%) | $3.59 | $3.41 | 4.83 M | $1.93 M |
| 07/03/2025 | $3.50 | $3.54 (1.14%) | $3.57 | $3.27 | 10.72 K | $1.97 M |
| 07/02/2025 | $3.40 | $3.60 (5.88%) | $3.60 | $3.29 | 15.11 K | $2.01 M |
| 07/01/2025 | $3.56 | $3.42 (-3.93%) | $3.70 | $3.42 | 14.60 K | $1.91 M |
| 06/30/2025 | $3.59 | $3.51 (-2.23%) | $3.59 | $3.42 | 15.80 K | $1.96 M |
| 06/27/2025 | $3.53 | $3.58 (1.42%) | $3.58 | $3.41 | 11.61 K | $2.00 M |
| 06/26/2025 | $3.46 | $3.50 (1.16%) | $3.60 | $3.46 | 32.43 K | $1.95 M |
| 06/25/2025 | $3.37 | $3.46 (2.67%) | $3.49 | $3.33 | 6.43 K | $1.93 M |
| 06/24/2025 | $3.27 | $3.46 (5.81%) | $3.49 | $3.25 | 25.24 K | $1.93 M |
| 06/23/2025 | $3.22 | $3.27 (1.55%) | $3.31 | $3.18 | 6.42 K | $1.82 M |
| 06/20/2025 | $3.24 | $3.19 (-1.54%) | $3.43 | $3.15 | 82.60 K | $1.78 M |
| 06/18/2025 | $3.30 | $3.21 (-2.73%) | $3.32 | $3.14 | 11.70 K | $1.79 M |
| 06/17/2025 | $3.39 | $3.32 (-2.06%) | $3.39 | $3.22 | 18.83 K | $1.85 M |
| 06/16/2025 | $3.45 | $3.39 (-1.74%) | $3.53 | $3.36 | 27.33 K | $1.89 M |
| 06/13/2025 | $3.50 | $3.45 (-1.43%) | $3.58 | $3.38 | 55.68 K | $1.92 M |
| 06/12/2025 | $3.41 | $3.66 (7.33%) | $3.75 | $3.41 | 57.05 K | $2.04 M |
| 06/11/2025 | $3.57 | $3.37 (-5.6%) | $3.57 | $3.37 | 18.03 K | $1.88 M |
| 06/10/2025 | $3.44 | $3.49 (1.45%) | $3.57 | $3.40 | 12.80 K | $1.95 M |
| 06/09/2025 | $3.40 | $3.51 (3.24%) | $3.58 | $3.38 | 36.73 K | $1.96 M |
| 06/06/2025 | $3.39 | $3.36 (-0.88%) | $3.62 | $3.32 | 22.36 K | $1.87 M |
| 06/05/2025 | $3.54 | $3.38 (-4.52%) | $3.58 | $3.31 | 17.40 K | $1.88 M |
| 06/04/2025 | $3.48 | $3.56 (2.3%) | $3.80 | $3.42 | 47.30 K | $1.98 M |
| 06/03/2025 | $3.72 | $3.48 (-6.45%) | $3.72 | $3.36 | 45.22 K | $1.94 M |
| 06/02/2025 | $3.52 | $3.58 (1.7%) | $3.66 | $3.36 | 53.55 K | $2.00 M |
| 05/30/2025 | $3.23 | $3.35 (3.72%) | $3.46 | $3.23 | 52.23 K | $1.87 M |
| 05/29/2025 | $3.11 | $3.23 (3.86%) | $3.31 | $3.10 | 26.63 K | $1.80 M |
| 05/28/2025 | $3.17 | $3.23 (1.89%) | $3.25 | $3.09 | 13.36 K | $1.80 M |
| 05/27/2025 | $3.10 | $3.17 (2.26%) | $3.30 | $2.92 | 90.04 K | $1.77 M |
| 05/23/2025 | $3.16 | $3.11 (-1.58%) | $3.25 | $3.05 | 15.40 K | $1.73 M |
| 05/22/2025 | $3.09 | $3.13 (1.29%) | $3.18 | $2.97 | 22.70 K | $1.75 M |
| 05/21/2025 | $3.12 | $3.09 (-0.96%) | $3.18 | $3.01 | 22.52 K | $1.72 M |
| 05/20/2025 | $3.22 | $3.10 (-3.73%) | $3.27 | $3.05 | 27.15 K | $1.73 M |
| 05/19/2025 | $3.23 | $3.24 (0.31%) | $3.35 | $3.11 | 38.00 K | $1.81 M |
| 05/16/2025 | $3.07 | $3.23 (5.21%) | $3.38 | $3.07 | 62.40 K | $1.80 M |
| 05/15/2025 | $3.13 | $3.21 (2.56%) | $3.35 | $2.90 | 76.00 K | $1.79 M |
| 05/14/2025 | $3.30 | $3.13 (-5.15%) | $3.30 | $3.10 | 46.33 K | $1.75 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.
