-
5 DAY PERFORMANCE
+4.48% -
1 MONTH PERFORMANCE
-32.93% -
3 MONTH PERFORMANCE
-95.38% -
6 MONTH PERFORMANCE
-98.88% -
YEAR-TO-DATE PERFORMANCE
-99.80% -
1 YEAR PERFORMANCE
-99.59%
ENDRA Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.21 | $0.21 (-1.9%) | $0.21 | $0.20 | 484,027 | $2.23 M |
| 10/03/2024 | $0.21 | $0.20 (-3.2%) | $0.21 | $0.20 | 547,215 | $2.19 M |
| 10/02/2024 | $0.20 | $0.20 (0.65%) | $0.21 | $0.20 | 518,500 | $2.17 M |
| 10/01/2024 | $0.21 | $0.20 (-1.46%) | $0.21 | $0.19 | 718,200 | $2.19 M |
| 09/30/2024 | $0.21 | $0.20 (-4.01%) | $0.21 | $0.20 | 934,313 | $2.17 M |
| 09/27/2024 | $0.21 | $0.21 (1.12%) | $0.21 | $0.20 | 576,700 | $2.24 M |
| 09/26/2024 | $0.22 | $0.21 (-4.65%) | $0.22 | $0.20 | 1.19 M | $2.22 M |
| 09/25/2024 | $0.22 | $0.22 (-2.08%) | $0.23 | $0.21 | 924,147 | $2.34 M |
| 09/24/2024 | $0.22 | $0.22 (1.02%) | $0.23 | $0.21 | 2.63 M | $2.35 M |
| 09/23/2024 | $0.20 | $0.22 (8.19%) | $0.22 | $0.20 | 2.21 M | $2.33 M |
| 09/20/2024 | $0.21 | $0.20 (-7.12%) | $0.22 | $0.19 | 7.59 M | $2.13 M |
| 09/19/2024 | $0.24 | $0.21 (-11.74%) | $0.24 | $0.21 | 2.02 M | $2.28 M |
| 09/18/2024 | $0.23 | $0.23 (-0.83%) | $0.24 | $0.23 | 901,600 | $2.46 M |
| 09/17/2024 | $0.23 | $0.23 (0.09%) | $0.25 | $0.22 | 1.15 M | $2.49 M |
| 09/16/2024 | $0.23 | $0.22 (-4.76%) | $0.23 | $0.21 | 1.47 M | $2.38 M |
| 09/13/2024 | $0.25 | $0.23 (-9.52%) | $0.26 | $0.21 | 1.61 M | $2.49 M |
| 09/12/2024 | $0.24 | $0.24 (-0.49%) | $0.25 | $0.23 | 1.58 M | $2.63 M |
| 09/11/2024 | $0.27 | $0.25 (-7.42%) | $0.27 | $0.24 | 1.58 M | $2.70 M |
| 09/10/2024 | $0.29 | $0.27 (-8.97%) | $0.30 | $0.26 | 1.84 M | $2.86 M |
| 09/09/2024 | $0.25 | $0.29 (13.03%) | $0.29 | $0.24 | 3.39 M | $3.10 M |
| 09/06/2024 | $0.32 | $0.29 (-8.57%) | $0.32 | $0.29 | 2.31 M | $3.11 M |
| 09/05/2024 | $0.33 | $0.31 (-5.64%) | $0.34 | $0.31 | 1.19 M | $3.38 M |
| 09/04/2024 | $0.35 | $0.33 (-4.68%) | $0.35 | $0.30 | 2.11 M | $3.58 M |
| 09/03/2024 | $0.37 | $0.35 (-6.12%) | $0.38 | $0.33 | 4.04 M | $3.76 M |
| 08/30/2024 | $0.41 | $0.38 (-7.67%) | $0.42 | $0.38 | 3.51 M | $4.13 M |
| 08/29/2024 | $0.43 | $0.42 (-1.25%) | $0.46 | $0.40 | 4.08 M | $4.54 M |
| 08/28/2024 | $0.49 | $0.41 (-15.62%) | $0.51 | $0.40 | 7.69 M | $4.42 M |
| 08/27/2024 | $0.58 | $0.51 (-11.92%) | $0.61 | $0.45 | 15.86 M | $5.50 M |
| 08/26/2024 | $0.45 | $0.64 (44.57%) | $0.74 | $0.44 | 103.36 M | $6.95 M |
| 08/23/2024 | $0.43 | $0.40 (-8.69%) | $0.45 | $0.37 | 7.52 M | $4.28 M |
| 08/22/2024 | $0.43 | $0.45 (3.51%) | $0.51 | $0.40 | 18.71 M | $4.81 M |
| 08/21/2024 | $0.56 | $0.45 (-20.43%) | $0.57 | $0.43 | 10.74 M | $4.83 M |
| 08/20/2024 | $1.00 | $0.66 (-33.84%) | $1.09 | $0.64 | 9.24 M | $7.13 M |
| 08/19/2024 | $2.05 | $1.63 (-20.49%) | $2.05 | $1.60 | 532,952 | $17.61 M |
| 08/16/2024 | $2.22 | $2.02 (-9.01%) | $2.22 | $1.91 | 480,342 | $21.83 M |
| 08/15/2024 | $2.84 | $2.60 (-8.45%) | $2.84 | $2.54 | 127,876 | $28.09 M |
| 08/14/2024 | $2.85 | $2.76 (-3.16%) | $3.00 | $2.51 | 292,428 | $29.82 M |
| 08/13/2024 | $2.99 | $2.69 (-10.03%) | $3.00 | $2.65 | 157,982 | $29.06 M |
| 08/12/2024 | $2.64 | $2.82 (6.82%) | $3.15 | $2.31 | 466,816 | $30.47 M |
| 08/09/2024 | $3.65 | $2.52 (-30.96%) | $3.65 | $2.40 | 401,234 | $27.23 M |
| 08/08/2024 | $3.45 | $3.54 (2.61%) | $3.60 | $3.30 | 105,722 | $38.25 M |
| 08/07/2024 | $3.55 | $3.33 (-6.2%) | $3.58 | $3.30 | 61,988 | $35.98 M |
| 08/06/2024 | $3.50 | $3.34 (-4.57%) | $3.57 | $3.27 | 73,292 | $36.09 M |
| 08/05/2024 | $3.48 | $3.33 (-4.31%) | $3.52 | $3.25 | 105,148 | $35.98 M |
| 08/02/2024 | $3.88 | $3.88 (0%) | $4.10 | $3.79 | 63,162 | $41.92 M |
| 08/01/2024 | $3.89 | $4.00 (2.83%) | $4.30 | $3.57 | 185,232 | $43.22 M |
| 07/31/2024 | $4.12 | $3.93 (-4.61%) | $4.13 | $3.75 | 180,456 | $42.46 M |
| 07/30/2024 | $3.98 | $4.30 (8.04%) | $4.80 | $3.91 | 627,036 | $46.46 M |
| 07/29/2024 | $4.18 | $3.94 (-5.74%) | $4.18 | $3.90 | 54,560 | $42.57 M |
| 07/26/2024 | $3.95 | $4.00 (1.27%) | $4.06 | $3.87 | 58,548 | $43.22 M |
| 07/25/2024 | $3.82 | $4.00 (4.71%) | $4.10 | $3.70 | 81,888 | $43.22 M |
| 07/24/2024 | $3.85 | $3.85 (0%) | $4.08 | $3.77 | 100,954 | $41.60 M |
| 07/23/2024 | $4.00 | $3.97 (-0.75%) | $4.10 | $3.81 | 86,122 | $42.89 M |
| 07/22/2024 | $3.85 | $3.99 (3.64%) | $4.16 | $3.58 | 161,026 | $43.11 M |
| 07/19/2024 | $4.30 | $3.81 (-11.4%) | $4.30 | $3.79 | 93,388 | $41.17 M |
| 07/18/2024 | $4.37 | $4.11 (-5.95%) | $4.43 | $3.88 | 146,638 | $44.41 M |
| 07/17/2024 | $4.63 | $4.45 (-3.89%) | $4.63 | $4.33 | 182,404 | $48.08 M |
| 07/16/2024 | $4.75 | $4.63 (-2.53%) | $4.76 | $4.47 | 66,210 | $50.03 M |
| 07/15/2024 | $4.51 | $4.58 (1.55%) | $4.88 | $4.50 | 90,484 | $49.49 M |
| 07/12/2024 | $4.39 | $4.57 (4.1%) | $4.72 | $4.35 | 276,706 | $49.38 M |
| 07/11/2024 | $4.50 | $4.36 (-3.11%) | $4.57 | $4.30 | 102,952 | $47.11 M |
| 07/10/2024 | $4.45 | $4.40 (-1.12%) | $4.85 | $4.21 | 178,092 | $47.54 M |
| 07/09/2024 | $4.59 | $4.45 (-3.05%) | $4.61 | $4.31 | 114,034 | $48.08 M |
| 07/08/2024 | $4.54 | $4.55 (0.22%) | $4.83 | $4.35 | 118,844 | $49.16 M |
| 07/05/2024 | $4.55 | $4.55 (0%) | $4.80 | $4.38 | 138,120 | $49.16 M |