5 DAY PERFORMANCE
+9.12%
1 MONTH PERFORMANCE
-19.03%
3 MONTH PERFORMANCE
-32.09%
6 MONTH PERFORMANCE
-15.45%
YEAR-TO-DATE PERFORMANCE
-15.45%
1 YEAR PERFORMANCE
-15.82%
ENDRA Life Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $3.37 | $3.83 (13.65%) | $3.96 | $3.37 | 20.30 K | $2.92 M |
| 02/18/2026 | $3.63 | $3.45 (-4.96%) | $3.70 | $3.37 | 17.86 K | $2.63 M |
| 02/17/2026 | $3.51 | $3.53 (0.57%) | $3.64 | $3.35 | 16.23 K | $2.69 M |
| 02/13/2026 | $3.60 | $3.51 (-2.5%) | $3.74 | $3.46 | 24.70 K | $2.67 M |
| 02/12/2026 | $3.64 | $3.57 (-1.92%) | $3.78 | $3.57 | 5.06 K | $2.72 M |
| 02/11/2026 | $3.73 | $3.61 (-3.22%) | $3.77 | $3.48 | 12.76 K | $2.75 M |
| 02/10/2026 | $3.75 | $3.73 (-0.53%) | $3.75 | $3.60 | 6.63 K | $2.84 M |
| 02/09/2026 | $3.99 | $3.80 (-4.76%) | $4.00 | $3.76 | 6.80 K | $2.89 M |
| 02/06/2026 | $3.65 | $3.89 (6.58%) | $4.03 | $3.60 | 8.70 K | $2.96 M |
| 02/05/2026 | $3.74 | $3.79 (1.34%) | $3.93 | $3.63 | 30.40 K | $2.89 M |
| 02/04/2026 | $3.70 | $3.89 (5.14%) | $3.93 | $3.37 | 118.30 K | $2.96 M |
| 02/03/2026 | $3.80 | $3.68 (-3.16%) | $3.80 | $3.25 | 31.14 K | $2.80 M |
| 02/02/2026 | $3.80 | $3.58 (-5.79%) | $3.85 | $3.56 | 19.70 K | $2.73 M |
| 01/30/2026 | $3.97 | $3.80 (-4.28%) | $4.05 | $3.80 | 8.14 K | $2.89 M |
| 01/29/2026 | $4.38 | $4.00 (-8.68%) | $4.62 | $4.00 | 34.10 K | $3.04 M |
| 01/28/2026 | $4.39 | $4.56 (3.87%) | $4.57 | $4.25 | 11.10 K | $3.47 M |
| 01/27/2026 | $4.46 | $4.25 (-4.71%) | $4.46 | $4.24 | 13.35 K | $3.24 M |
| 01/26/2026 | $4.30 | $4.39 (2.09%) | $4.51 | $4.27 | 12.51 K | $3.34 M |
| 01/23/2026 | $4.52 | $4.45 (-1.55%) | $4.55 | $4.35 | 13.14 K | $3.39 M |
| 01/22/2026 | $4.35 | $4.69 (7.82%) | $4.79 | $4.35 | 32.80 K | $3.57 M |
| 01/21/2026 | $4.59 | $4.31 (-6.1%) | $4.80 | $4.20 | 174.36 K | $3.28 M |
| 01/20/2026 | $4.66 | $4.73 (1.5%) | $4.83 | $4.60 | 11.13 K | $3.60 M |
| 01/16/2026 | $4.50 | $4.78 (6.22%) | $4.78 | $4.41 | 11.90 K | $3.64 M |
| 01/15/2026 | $4.46 | $4.47 (0.22%) | $4.54 | $4.31 | 21.50 K | $3.40 M |
| 01/14/2026 | $4.34 | $4.59 (5.76%) | $4.59 | $4.34 | 5.31 K | $3.49 M |
| 01/13/2026 | $4.52 | $4.69 (3.76%) | $4.69 | $4.37 | 10.00 K | $3.57 M |
| 01/12/2026 | $4.58 | $4.51 (-1.53%) | $4.58 | $4.33 | 11.94 K | $3.43 M |
| 01/09/2026 | $4.63 | $4.65 (0.43%) | $4.75 | $4.47 | 13.80 K | $3.54 M |
| 01/08/2026 | $4.57 | $4.62 (1.09%) | $4.67 | $4.57 | 4.23 K | $3.52 M |
| 01/07/2026 | $4.60 | $4.56 (-0.87%) | $4.74 | $4.51 | 9.75 K | $3.47 M |
| 01/06/2026 | $4.54 | $4.60 (1.32%) | $4.85 | $4.47 | 8.25 K | $3.50 M |
| 01/05/2026 | $4.37 | $4.53 (3.66%) | $4.60 | $4.23 | 37.60 K | $3.45 M |
| 01/02/2026 | $4.38 | $4.29 (-2.05%) | $4.49 | $4.19 | 31.03 K | $3.27 M |
| 12/31/2025 | $4.65 | $4.53 (-2.58%) | $4.65 | $4.42 | 21.58 K | $3.45 M |
| 12/30/2025 | $4.74 | $4.76 (0.42%) | $4.80 | $4.65 | 7.05 K | $3.62 M |
| 12/29/2025 | $4.89 | $4.82 (-1.43%) | $4.97 | $4.55 | 35.20 K | $3.67 M |
| 12/26/2025 | $5.05 | $5.08 (0.59%) | $5.08 | $4.91 | 10.02 K | $3.87 M |
| 12/24/2025 | $5.08 | $5.10 (0.39%) | $5.10 | $5.00 | 5.62 K | $3.88 M |
| 12/23/2025 | $5.15 | $5.10 (-0.97%) | $5.15 | $5.00 | 7.58 K | $3.88 M |
| 12/22/2025 | $5.29 | $5.22 (-1.32%) | $5.29 | $5.02 | 10.15 K | $3.97 M |
| 12/19/2025 | $4.99 | $5.16 (3.41%) | $5.16 | $4.83 | 42.01 K | $3.93 M |
| 12/18/2025 | $4.84 | $5.06 (4.55%) | $5.13 | $4.80 | 22.33 K | $3.85 M |
| 12/17/2025 | $4.95 | $4.94 (-0.2%) | $5.10 | $4.83 | 18.84 K | $3.76 M |
| 12/16/2025 | $5.02 | $4.94 (-1.59%) | $5.21 | $4.83 | 22.40 K | $3.76 M |
| 12/15/2025 | $5.30 | $5.31 (0.19%) | $5.33 | $5.12 | 22.01 K | $4.04 M |
| 12/12/2025 | $5.54 | $5.50 (-0.72%) | $5.60 | $5.28 | 44.20 K | $4.19 M |
| 12/11/2025 | $5.64 | $5.92 (4.96%) | $5.94 | $5.52 | 57.70 K | $4.51 M |
| 12/10/2025 | $5.84 | $5.86 (0.34%) | $6.00 | $5.17 | 86.73 K | $4.46 M |
| 12/09/2025 | $5.46 | $5.80 (6.23%) | $5.89 | $5.39 | 721.50 K | $4.42 M |
| 12/08/2025 | $6.10 | $5.48 (-10.16%) | $6.10 | $5.29 | 48.70 K | $4.17 M |
| 12/05/2025 | $5.32 | $5.96 (12.03%) | $5.97 | $5.32 | 51.30 K | $4.54 M |
| 12/04/2025 | $5.30 | $5.50 (3.77%) | $5.83 | $5.08 | 387.00 K | $4.19 M |
| 12/03/2025 | $5.51 | $5.96 (8.17%) | $6.24 | $5.51 | 51.50 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 |
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.
