5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
+38.64%
3 MONTH PERFORMANCE
-19.13%
6 MONTH PERFORMANCE
-96.31%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
-99.74%
ENDRA Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $5.74 | $5.92 (3.14%) | $5.95 | $5.72 | 5,045 | $1.46 M |
| 01/13/2025 | $5.81 | $5.73 (-1.38%) | $5.81 | $5.60 | 14,443 | $1.41 M |
| 01/10/2025 | $6.16 | $5.98 (-2.92%) | $6.78 | $5.81 | 27,130 | $1.48 M |
| 01/08/2025 | $6.14 | $6.00 (-2.28%) | $6.48 | $5.80 | 22,817 | $1.48 M |
| 01/07/2025 | $6.45 | $6.14 (-4.81%) | $6.57 | $5.82 | 37,624 | $1.52 M |
| 01/06/2025 | $6.68 | $6.48 (-2.99%) | $6.89 | $6.36 | 35,758 | $1.60 M |
| 01/03/2025 | $6.50 | $6.67 (2.62%) | $6.89 | $6.15 | 41,400 | $1.65 M |
| 01/02/2025 | $6.26 | $6.44 (2.88%) | $6.54 | $6.14 | 34,010 | $1.59 M |
| 12/31/2024 | $6.54 | $6.26 (-4.28%) | $6.54 | $6.03 | 22,696 | $1.55 M |
| 12/30/2024 | $6.30 | $6.20 (-1.59%) | $7.29 | $6.11 | 82,384 | $1.53 M |
| 12/27/2024 | $5.56 | $6.30 (13.31%) | $6.57 | $5.53 | 69,438 | $1.55 M |
| 12/26/2024 | $5.36 | $5.54 (3.36%) | $5.60 | $5.22 | 10,147 | $1.37 M |
| 12/24/2024 | $5.08 | $5.36 (5.51%) | $5.50 | $5.07 | 15,500 | $1.32 M |
| 12/23/2024 | $5.52 | $5.60 (1.45%) | $5.98 | $5.18 | 110,352 | $1.38 M |
| 12/20/2024 | $5.29 | $5.51 (4.16%) | $6.30 | $5.12 | 52,840 | $1.36 M |
| 12/19/2024 | $4.62 | $5.37 (16.23%) | $5.54 | $4.32 | 81,890 | $1.33 M |
| 12/18/2024 | $4.35 | $4.62 (6.21%) | $4.95 | $4.35 | 23,241 | $1.14 M |
| 12/17/2024 | $4.40 | $4.58 (4.09%) | $4.58 | $4.21 | 40,556 | $1.13 M |
| 12/16/2024 | $4.65 | $4.39 (-5.59%) | $4.65 | $4.20 | 16,944 | $1.08 M |
| 12/13/2024 | $4.40 | $4.27 (-2.95%) | $4.46 | $4.21 | 11,627 | $1.05 M |
| 12/12/2024 | $4.70 | $4.40 (-6.38%) | $4.70 | $4.40 | 10,500 | $1.09 M |
| 12/11/2024 | $4.94 | $4.77 (-3.44%) | $5.08 | $4.66 | 21,012 | $1.18 M |
| 12/10/2024 | $4.90 | $4.96 (1.22%) | $4.98 | $4.57 | 17,035 | $1.22 M |
| 12/09/2024 | $5.38 | $4.85 (-9.85%) | $5.77 | $4.73 | 72,880 | $1.20 M |
| 12/06/2024 | $4.94 | $5.29 (7.09%) | $5.32 | $4.94 | 46,200 | $1.31 M |
| 12/05/2024 | $5.28 | $4.94 (-6.44%) | $5.28 | $4.92 | 16,225 | $1.22 M |
| 12/04/2024 | $5.10 | $5.28 (3.53%) | $5.54 | $5.01 | 115,400 | $1.30 M |
| 12/03/2024 | $5.45 | $5.16 (-5.32%) | $5.73 | $4.89 | 150,155 | $1.27 M |
| 12/02/2024 | $5.71 | $5.47 (-4.2%) | $5.85 | $5.30 | 138,059 | $1.35 M |
| 11/29/2024 | $5.97 | $5.71 (-4.36%) | $6.90 | $5.21 | 207,320 | $1.41 M |
| 11/27/2024 | $5.71 | $6.05 (5.95%) | $6.19 | $5.64 | 43,096 | $1.49 M |
| 11/26/2024 | $5.58 | $5.84 (4.66%) | $6.49 | $5.50 | 323,195 | $1.44 M |
| 11/25/2024 | $5.12 | $5.52 (7.81%) | $5.60 | $5.05 | 74,792 | $1.36 M |
| 11/22/2024 | $5.25 | $5.09 (-3.05%) | $5.49 | $4.90 | 144,953 | $1.26 M |
| 11/21/2024 | $4.89 | $5.27 (7.77%) | $5.39 | $4.72 | 84,201 | $1.30 M |
| 11/20/2024 | $5.06 | $5.07 (0.2%) | $6.25 | $4.48 | 244,131 | $1.25 M |
| 11/19/2024 | $4.15 | $4.71 (13.49%) | $4.89 | $4.02 | 91,075 | $1.16 M |
| 11/18/2024 | $4.55 | $4.17 (-8.35%) | $4.87 | $4.01 | 59,919 | $1.03 M |
| 11/15/2024 | $5.24 | $4.54 (-13.36%) | $5.33 | $4.40 | 124,583 | $49.05 M |
| 11/14/2024 | $5.61 | $5.29 (-5.7%) | $5.93 | $5.28 | 27,093 | $57.16 M |
| 11/13/2024 | $5.81 | $5.73 (-1.38%) | $6.00 | $5.51 | 54,500 | $61.91 M |
| 11/12/2024 | $5.87 | $6.05 (3.07%) | $6.20 | $5.23 | 149,307 | $65.37 M |
| 11/11/2024 | $5.99 | $6.05 (1%) | $6.47 | $5.75 | 90,200 | $65.37 M |
| 11/08/2024 | $5.66 | $6.06 (7.07%) | $8.80 | $5.37 | 918,330 | $65.48 M |
| 11/07/2024 | $7.06 | $5.92 (-16.15%) | $7.15 | $5.34 | 323,006 | $63.96 M |
| 11/06/2024 | $8.75 | $7.67 (-12.34%) | $10.15 | $7.21 | 177,049 | $82.87 M |
| 11/05/2024 | $9.10 | $9.01 (-0.99%) | $9.84 | $8.86 | 39,106 | $97.35 M |
| 11/04/2024 | $9.73 | $8.99 (-7.61%) | $9.73 | $8.64 | 29,706 | $97.13 M |
| 11/01/2024 | $8.87 | $9.77 (10.15%) | $9.77 | $8.51 | 36,720 | $3.01 M |
| 10/31/2024 | $10.01 | $8.80 (-12.09%) | $10.65 | $8.78 | 57,623 | $2.72 M |
| 10/30/2024 | $9.80 | $9.89 (0.92%) | $11.88 | $9.76 | 100,420 | $3.05 M |
| 10/29/2024 | $9.80 | $11.44 (16.73%) | $12.49 | $9.56 | 241,797 | $3.53 M |
| 10/28/2024 | $10.15 | $9.73 (-4.14%) | $10.67 | $9.07 | 86,700 | $3.00 M |
| 10/25/2024 | $9.54 | $9.80 (2.73%) | $11.16 | $9.14 | 134,458 | $3.03 M |
| 10/24/2024 | $10.85 | $10.57 (-2.58%) | $11.17 | $8.88 | 202,814 | $3.26 M |
| 10/23/2024 | $14.25 | $11.55 (-18.95%) | $14.63 | $9.85 | 868,314 | $3.57 M |
| 10/22/2024 | $7.99 | $14.63 (83.1%) | $22.68 | $7.95 | 10.48 M | $4.52 M |
| 10/21/2024 | $7.35 | $7.74 (5.31%) | $8.29 | $7.25 | 60,178 | $2.39 M |
| 10/18/2024 | $7.35 | $7.12 (-3.13%) | $7.35 | $7.01 | 13,026 | $2.20 M |
| 10/17/2024 | $7.23 | $7.21 (-0.28%) | $7.34 | $6.83 | 19,934 | $2.23 M |
| 10/16/2024 | $7.35 | $7.35 (0%) | $7.68 | $7.00 | 20,077 | $2.27 M |
| 10/15/2024 | $7.08 | $7.32 (3.39%) | $7.32 | $6.86 | 15,549 | $2.26 M |