5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
+17.79%
3 MONTH PERFORMANCE
+38.72%
6 MONTH PERFORMANCE
+75.00%
YEAR-TO-DATE PERFORMANCE
-2.72%
1 YEAR PERFORMANCE
+18.02%
ENDRA Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $5.51 | $5.96 (8.17%) | $6.23 | $5.51 | 51.29 K | $4.54 M |
| 12/02/2025 | $5.91 | $5.99 (1.35%) | $5.99 | $5.50 | 12.30 K | $4.56 M |
| 12/01/2025 | $6.00 | $5.89 (-1.83%) | $6.00 | $5.50 | 11.50 K | $4.48 M |
| 11/28/2025 | $6.18 | $5.91 (-4.37%) | $6.18 | $5.50 | 42.60 K | $4.50 M |
| 11/26/2025 | $5.85 | $6.23 (6.5%) | $6.28 | $5.15 | 121.20 K | $4.74 M |
| 11/25/2025 | $4.94 | $5.32 (7.69%) | $5.84 | $4.92 | 347.00 K | $4.05 M |
| 11/24/2025 | $4.31 | $4.74 (9.98%) | $4.90 | $4.14 | 32.00 K | $3.61 M |
| 11/21/2025 | $5.59 | $4.30 (-23.08%) | $5.62 | $4.24 | 80.75 K | $3.27 M |
| 11/20/2025 | $6.47 | $5.64 (-12.83%) | $6.50 | $5.19 | 116.00 K | $4.29 M |
| 11/19/2025 | $6.69 | $6.65 (-0.6%) | $6.80 | $6.14 | 49.22 K | $5.06 M |
| 11/18/2025 | $6.06 | $6.69 (10.4%) | $6.69 | $6.06 | 19.80 K | $5.09 M |
| 11/17/2025 | $6.89 | $6.20 (-10.01%) | $6.95 | $6.10 | 31.71 K | $4.72 M |
| 11/14/2025 | $6.57 | $6.70 (1.98%) | $6.90 | $6.26 | 25.64 K | $5.10 M |
| 11/13/2025 | $6.24 | $6.57 (5.29%) | $6.73 | $6.21 | 48.33 K | $5.00 M |
| 11/12/2025 | $5.60 | $6.26 (11.79%) | $6.88 | $5.60 | 121.00 K | $4.77 M |
| 11/11/2025 | $5.66 | $5.45 (-3.71%) | $6.09 | $5.44 | 27.16 K | $4.15 M |
| 11/10/2025 | $4.99 | $5.52 (10.62%) | $5.76 | $4.99 | 44.50 K | $3.96 M |
| 11/07/2025 | $5.77 | $5.23 (-9.36%) | $5.93 | $4.79 | 99.70 K | $3.74 M |
| 11/06/2025 | $5.21 | $5.90 (13.24%) | $5.99 | $5.00 | 55.16 K | $4.23 M |
| 11/05/2025 | $4.99 | $5.21 (4.41%) | $5.30 | $4.82 | 13.60 K | $3.74 M |
| 11/04/2025 | $5.00 | $4.99 (-0.2%) | $5.10 | $4.96 | 12.23 K | $3.58 M |
| 11/03/2025 | $5.19 | $5.17 (-0.39%) | $5.26 | $5.01 | 6.82 K | $3.71 M |
| 10/31/2025 | $4.93 | $5.25 (6.49%) | $5.37 | $4.87 | 45.70 K | $3.76 M |
| 10/30/2025 | $4.95 | $4.88 (-1.41%) | $5.00 | $4.79 | 23.75 K | $3.50 M |
| 10/29/2025 | $5.28 | $5.01 (-5.11%) | $5.28 | $4.97 | 30.20 K | $3.59 M |
| 10/28/2025 | $5.42 | $5.28 (-2.58%) | $5.43 | $5.05 | 39.00 K | $3.79 M |
| 10/27/2025 | $5.32 | $5.30 (-0.38%) | $5.43 | $5.16 | 28.33 K | $3.80 M |
| 10/24/2025 | $4.81 | $5.00 (3.95%) | $5.19 | $4.81 | 49.72 K | $3.59 M |
| 10/23/2025 | $4.89 | $4.96 (1.43%) | $5.13 | $4.58 | 972.63 K | $3.56 M |
| 10/22/2025 | $6.00 | $5.27 (-12.17%) | $6.00 | $5.05 | 57.74 K | $3.78 M |
| 10/21/2025 | $6.37 | $6.13 (-3.77%) | $6.45 | $6.13 | 16.18 K | $4.40 M |
| 10/20/2025 | $6.14 | $6.32 (2.93%) | $6.45 | $6.13 | 38.89 K | $4.53 M |
| 10/17/2025 | $6.73 | $6.13 (-8.92%) | $7.17 | $6.13 | 97.92 K | $4.40 M |
| 10/16/2025 | $7.41 | $7.00 (-5.53%) | $7.55 | $6.90 | 55.10 K | $5.02 M |
| 10/15/2025 | $7.11 | $7.41 (4.22%) | $8.00 | $7.10 | 163.40 K | $5.31 M |
| 10/14/2025 | $7.03 | $6.99 (-0.57%) | $7.50 | $6.94 | 187.50 K | $5.01 M |
| 10/13/2025 | $9.83 | $8.12 (-17.4%) | $9.85 | $7.40 | 13.85 M | $5.82 M |
| 10/10/2025 | $6.82 | $6.48 (-4.99%) | $7.29 | $6.41 | 152.46 K | $4.65 M |
| 10/09/2025 | $6.35 | $6.81 (7.24%) | $6.96 | $6.27 | 39.59 K | $4.88 M |
| 10/08/2025 | $6.34 | $6.45 (1.74%) | $6.46 | $5.85 | 70.20 K | $4.63 M |
| 10/07/2025 | $5.86 | $6.29 (7.34%) | $6.45 | $5.86 | 53.52 K | $4.51 M |
| 10/06/2025 | $5.75 | $6.21 (8%) | $6.30 | $5.63 | 56.12 K | $4.45 M |
| 10/03/2025 | $5.56 | $5.75 (3.42%) | $5.95 | $5.56 | 12.75 K | $4.12 M |
| 10/02/2025 | $5.60 | $5.78 (3.21%) | $5.78 | $5.48 | 10.11 K | $4.14 M |
| 10/01/2025 | $5.31 | $5.62 (5.84%) | $5.65 | $5.30 | 48.83 K | $4.03 M |
| 09/30/2025 | $5.50 | $5.38 (-2.18%) | $5.62 | $5.31 | 47.65 K | $3.86 M |
| 09/29/2025 | $5.22 | $5.50 (5.36%) | $6.09 | $5.20 | 94.05 K | $3.94 M |
| 09/26/2025 | $4.79 | $5.24 (9.39%) | $5.33 | $4.79 | 42.31 K | $3.76 M |
| 09/25/2025 | $4.78 | $4.90 (2.51%) | $4.99 | $4.78 | 15.60 K | $3.51 M |
| 09/24/2025 | $5.03 | $4.81 (-4.37%) | $5.03 | $4.72 | 23.91 K | $3.45 M |
| 09/23/2025 | $4.78 | $4.80 (0.42%) | $4.94 | $4.78 | 10.33 K | $3.44 M |
| 09/22/2025 | $4.74 | $4.81 (1.48%) | $4.95 | $4.62 | 48.42 K | $3.45 M |
| 09/19/2025 | $4.71 | $4.79 (1.7%) | $5.00 | $4.64 | 36.07 K | $3.43 M |
| 09/18/2025 | $4.77 | $4.80 (0.63%) | $4.99 | $4.65 | 23.33 K | $3.44 M |
| 09/17/2025 | $4.72 | $4.71 (-0.21%) | $4.99 | $4.63 | 15.90 K | $3.38 M |
| 09/16/2025 | $4.89 | $4.78 (-2.25%) | $4.95 | $4.72 | 8.70 K | $3.43 M |
| 09/15/2025 | $4.62 | $4.87 (5.41%) | $5.28 | $4.56 | 105.87 K | $3.49 M |
| 09/12/2025 | $4.64 | $4.74 (2.16%) | $4.74 | $4.44 | 35.01 K | $3.40 M |
| 09/11/2025 | $4.50 | $4.61 (2.44%) | $4.66 | $4.27 | 71.47 K | $3.31 M |
| 09/10/2025 | $4.15 | $4.25 (2.41%) | $4.28 | $4.00 | 38.60 K | $3.05 M |
| 09/09/2025 | $4.12 | $4.16 (0.97%) | $4.18 | $4.06 | 14.03 K | $2.98 M |
| 09/08/2025 | $4.26 | $4.12 (-3.29%) | $4.26 | $4.06 | 21.62 K | $2.95 M |
| 09/05/2025 | $4.32 | $4.27 (-1.16%) | $4.32 | $4.09 | 9.25 K | $3.06 M |
| 09/04/2025 | $4.30 | $4.26 (-0.93%) | $4.39 | $4.18 | 23.83 K | $3.05 M |
| 09/03/2025 | $4.55 | $4.39 (-3.52%) | $4.69 | $4.06 | 32.70 K | $3.15 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.
