-
5 DAY PERFORMANCE
-29.99% -
1 MONTH PERFORMANCE
+1.18% -
3 MONTH PERFORMANCE
-94.48% -
6 MONTH PERFORMANCE
-98.79% -
YEAR-TO-DATE PERFORMANCE
-99.82% -
1 YEAR PERFORMANCE
-99.61%
ENDRA Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $5.66 | $6.80 (20.14%) | $6.98 | $5.37 | 186,791 | $66.02 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 |
| 10/14/2024 | $7.53 | $7.32 (-2.79%) | $7.53 | $7.13 | 28,311 | $2.26 M |
| 10/11/2024 | $7.42 | $7.35 (-0.94%) | $7.60 | $6.93 | 22,249 | $2.27 M |
| 10/10/2024 | $6.82 | $7.70 (12.9%) | $7.70 | $6.65 | 48,543 | $2.38 M |
| 10/09/2024 | $6.94 | $6.85 (-1.3%) | $6.97 | $6.35 | 43,729 | $2.11 M |
| 10/08/2024 | $7.27 | $6.76 (-7.02%) | $7.27 | $6.67 | 23,463 | $2.09 M |
| 10/07/2024 | $7.35 | $7.10 (-3.4%) | $7.35 | $7.00 | 12,669 | $2.19 M |
| 10/04/2024 | $7.35 | $7.21 (-1.9%) | $7.35 | $7.07 | 13,829 | $2.23 M |
| 10/03/2024 | $7.32 | $7.09 (-3.14%) | $7.35 | $6.93 | 15,634 | $2.19 M |
| 10/02/2024 | $7.00 | $7.05 (0.71%) | $7.21 | $6.86 | 14,814 | $2.17 M |
| 10/01/2024 | $7.21 | $7.11 (-1.39%) | $7.35 | $6.78 | 20,520 | $2.19 M |
| 09/30/2024 | $7.33 | $7.04 (-3.96%) | $7.33 | $6.87 | 26,694 | $2.17 M |
| 09/27/2024 | $7.18 | $7.26 (1.11%) | $7.49 | $7.11 | 16,477 | $2.24 M |
| 09/26/2024 | $7.53 | $7.18 (-4.65%) | $7.57 | $6.90 | 33,937 | $2.22 M |
| 09/25/2024 | $7.74 | $7.58 (-2.07%) | $7.90 | $7.46 | 26,404 | $2.34 M |
| 09/24/2024 | $7.54 | $7.61 (0.93%) | $7.90 | $7.22 | 75,231 | $2.35 M |
| 09/23/2024 | $6.97 | $7.54 (8.18%) | $7.58 | $6.83 | 63,074 | $2.33 M |
| 09/20/2024 | $7.42 | $6.90 (-7.01%) | $7.84 | $6.65 | 216,914 | $2.13 M |
| 09/19/2024 | $8.38 | $7.40 (-11.69%) | $8.38 | $7.40 | 57,575 | $2.28 M |
| 09/18/2024 | $8.05 | $7.98 (-0.87%) | $8.51 | $7.90 | 25,760 | $2.46 M |
| 09/17/2024 | $8.05 | $8.06 (0.12%) | $8.57 | $7.77 | 32,880 | $2.49 M |
| 09/16/2024 | $8.09 | $7.70 (-4.82%) | $8.22 | $7.39 | 42,140 | $2.38 M |
| 09/13/2024 | $8.90 | $8.05 (-9.55%) | $8.93 | $7.35 | 45,934 | $2.49 M |
| 09/12/2024 | $8.57 | $8.53 (-0.47%) | $8.90 | $8.09 | 45,111 | $2.63 M |
| 09/11/2024 | $9.44 | $8.74 (-7.42%) | $9.44 | $8.31 | 45,129 | $2.70 M |
| 09/10/2024 | $10.19 | $9.28 (-8.93%) | $10.66 | $9.22 | 52,651 | $2.86 M |
| 09/09/2024 | $8.89 | $10.05 (13.05%) | $10.20 | $8.23 | 96,900 | $3.10 M |
| 09/06/2024 | $11.03 | $10.08 (-8.61%) | $11.17 | $9.99 | 66,009 | $3.11 M |
| 09/05/2024 | $11.61 | $10.96 (-5.6%) | $11.74 | $10.85 | 34,083 | $3.38 M |
| 09/04/2024 | $12.18 | $11.61 (-4.68%) | $12.18 | $10.55 | 60,223 | $3.58 M |
| 09/03/2024 | $12.97 | $12.18 (-6.09%) | $13.43 | $11.38 | 115,349 | $3.76 M |
| 08/30/2024 | $14.51 | $13.39 (-7.72%) | $14.70 | $13.20 | 100,409 | $4.13 M |
| 08/29/2024 | $14.89 | $14.70 (-1.28%) | $16.00 | $14.00 | 116,440 | $4.54 M |
| 08/28/2024 | $16.99 | $14.33 (-15.66%) | $18.02 | $14.00 | 219,617 | $4.42 M |
| 08/27/2024 | $20.23 | $17.82 (-11.91%) | $21.41 | $15.79 | 453,080 | $5.50 M |
| 08/26/2024 | $15.58 | $22.52 (44.54%) | $25.90 | $15.40 | 2.95 M | $6.95 M |
| 08/23/2024 | $15.19 | $13.87 (-8.69%) | $15.68 | $13.02 | 214,811 | $4.28 M |
| 08/22/2024 | $15.05 | $15.58 (3.52%) | $17.91 | $14.00 | 534,706 | $4.81 M |
| 08/21/2024 | $19.66 | $15.65 (-20.4%) | $19.77 | $14.90 | 306,771 | $4.83 M |
| 08/20/2024 | $34.92 | $23.10 (-33.85%) | $38.15 | $22.24 | 263,911 | $7.13 M |
| 08/19/2024 | $71.58 | $57.05 (-20.3%) | $71.75 | $56.00 | 15,227 | $17.61 M |
| 08/16/2024 | $77.53 | $70.53 (-9.03%) | $77.53 | $66.85 | 13,724 | $21.83 M |
| 08/15/2024 | $99.40 | $91.00 (-8.45%) | $99.40 | $88.73 | 3,654 | $28.09 M |
| 08/14/2024 | $99.58 | $96.43 (-3.16%) | $104.83 | $87.68 | 8,355 | $29.82 M |
| 08/13/2024 | $104.48 | $94.15 (-9.89%) | $105.00 | $92.75 | 4,514 | $29.06 M |
| 08/12/2024 | $92.23 | $98.53 (6.83%) | $110.25 | $80.68 | 13,338 | $30.47 M |
| 08/09/2024 | $127.75 | $88.11 (-31.03%) | $127.75 | $84.00 | 11,464 | $27.23 M |
| 08/08/2024 | $120.75 | $123.90 (2.61%) | $125.83 | $115.50 | 3,021 | $38.25 M |