-
5 DAY PERFORMANCE
-21.62% -
1 MONTH PERFORMANCE
-89.68% -
3 MONTH PERFORMANCE
-94.85% -
6 MONTH PERFORMANCE
-99.55% -
YEAR-TO-DATE PERFORMANCE
-99.75% -
1 YEAR PERFORMANCE
-99.56%
ENDRA Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $0.25 | $0.25 (-0.83%) | $0.25 | $0.24 | 1.30 M | |
| 09/06/2024 | $0.32 | $0.29 (-8.57%) | $0.32 | $0.29 | 2.31 M | $157,150 |
| 09/05/2024 | $0.33 | $0.31 (-5.64%) | $0.34 | $0.31 | 1.19 M | $170,846 |
| 09/04/2024 | $0.35 | $0.33 (-4.68%) | $0.35 | $0.30 | 2.11 M | $180,995 |
| 09/03/2024 | $0.37 | $0.35 (-6.12%) | $0.38 | $0.33 | 4.04 M | $189,890 |
| 08/30/2024 | $0.41 | $0.38 (-7.67%) | $0.42 | $0.38 | 3.51 M | $208,824 |
| 08/29/2024 | $0.43 | $0.42 (-1.25%) | $0.46 | $0.40 | 4.08 M | $229,177 |
| 08/28/2024 | $0.49 | $0.41 (-15.62%) | $0.51 | $0.40 | 7.69 M | $223,448 |
| 08/27/2024 | $0.58 | $0.51 (-11.92%) | $0.61 | $0.45 | 15.86 M | $277,796 |
| 08/26/2024 | $0.45 | $0.64 (44.57%) | $0.74 | $0.44 | 103.36 M | $351,132 |
| 08/23/2024 | $0.43 | $0.40 (-8.69%) | $0.45 | $0.37 | 7.52 M | $216,190 |
| 08/22/2024 | $0.43 | $0.45 (3.51%) | $0.51 | $0.40 | 18.71 M | $242,873 |
| 08/21/2024 | $0.56 | $0.45 (-20.43%) | $0.57 | $0.43 | 10.74 M | $243,910 |
| 08/20/2024 | $1.00 | $0.66 (-33.84%) | $1.09 | $0.64 | 9.24 M | $360,136 |
| 08/19/2024 | $2.05 | $1.63 (-20.49%) | $2.05 | $1.60 | 532,952 | $889,426 |
| 08/16/2024 | $2.22 | $2.02 (-9.01%) | $2.22 | $1.91 | 480,341 | $55.11 M |
| 08/15/2024 | $2.84 | $2.60 (-8.45%) | $2.84 | $2.54 | 127,876 | $70.94 M |
| 08/14/2024 | $2.85 | $2.76 (-3.16%) | $3.00 | $2.51 | 292,427 | $75.30 M |
| 08/13/2024 | $2.99 | $2.69 (-10.03%) | $3.00 | $2.65 | 157,981 | $73.39 M |
| 08/12/2024 | $2.64 | $2.82 (6.82%) | $3.15 | $2.31 | 466,815 | $76.94 M |
| 08/09/2024 | $3.65 | $2.52 (-30.96%) | $3.65 | $2.40 | 401,233 | $68.75 M |
| 08/08/2024 | $3.45 | $3.54 (2.61%) | $3.60 | $3.30 | 105,722 | $96.58 M |
| 08/07/2024 | $3.55 | $3.33 (-6.2%) | $3.58 | $3.30 | 61,987 | $90.85 M |
| 08/06/2024 | $3.50 | $3.34 (-4.57%) | $3.57 | $3.27 | 73,292 | $91.13 M |
| 08/05/2024 | $3.48 | $3.33 (-4.31%) | $3.52 | $3.25 | 105,148 | $90.85 M |
| 08/02/2024 | $3.88 | $3.88 (0%) | $4.10 | $3.79 | 63,161 | $105.86 M |
| 08/01/2024 | $3.89 | $4.00 (2.83%) | $4.30 | $3.57 | 185,231 | $109.13 M |
| 07/31/2024 | $4.12 | $3.93 (-4.61%) | $4.13 | $3.75 | 180,455 | $107.22 M |
| 07/30/2024 | $3.98 | $4.30 (8.04%) | $4.80 | $3.91 | 627,035 | $117.32 M |
| 07/29/2024 | $4.18 | $3.94 (-5.74%) | $4.18 | $3.90 | 54,559 | $107.50 M |
| 07/26/2024 | $3.95 | $4.00 (1.27%) | $4.06 | $3.87 | 58,548 | $109.13 M |
| 07/25/2024 | $3.82 | $4.00 (4.71%) | $4.10 | $3.70 | 81,888 | $109.13 M |
| 07/24/2024 | $3.85 | $3.85 (0%) | $4.08 | $3.77 | 100,954 | $105.04 M |
| 07/23/2024 | $4.00 | $3.97 (-0.75%) | $4.10 | $3.81 | 86,122 | $108.31 M |
| 07/22/2024 | $3.85 | $3.99 (3.64%) | $4.16 | $3.58 | 161,026 | $108.86 M |
| 07/19/2024 | $4.30 | $3.81 (-11.4%) | $4.30 | $3.79 | 93,388 | $103.95 M |
| 07/18/2024 | $4.37 | $4.11 (-5.95%) | $4.43 | $3.88 | 146,638 | $112.13 M |
| 07/17/2024 | $4.63 | $4.45 (-3.89%) | $4.63 | $4.33 | 182,404 | $121.41 M |
| 07/16/2024 | $4.75 | $4.63 (-2.53%) | $4.76 | $4.47 | 66,210 | $126.32 M |
| 07/15/2024 | $4.51 | $4.58 (1.55%) | $4.88 | $4.50 | 90,484 | $124.96 M |
| 07/12/2024 | $4.39 | $4.57 (4.1%) | $4.72 | $4.35 | 276,705 | $124.68 M |
| 07/11/2024 | $4.50 | $4.36 (-3.11%) | $4.57 | $4.30 | 102,952 | $118.95 M |
| 07/10/2024 | $4.45 | $4.40 (-1.12%) | $4.85 | $4.21 | 178,091 | $120.05 M |
| 07/09/2024 | $4.59 | $4.45 (-3.05%) | $4.61 | $4.31 | 114,034 | $121.41 M |
| 07/08/2024 | $4.54 | $4.55 (0.22%) | $4.83 | $4.35 | 118,843 | $124.14 M |
| 07/05/2024 | $4.55 | $4.55 (0%) | $4.80 | $4.38 | 138,120 | $124.14 M |
| 07/03/2024 | $4.41 | $4.55 (3.17%) | $5.12 | $4.13 | 332,211 | $124.14 M |
| 07/02/2024 | $4.64 | $4.46 (-3.88%) | $4.64 | $4.31 | 121,797 | $121.68 M |
| 07/01/2024 | $4.85 | $4.64 (-4.33%) | $4.89 | $4.41 | 182,295 | $126.59 M |
| 06/28/2024 | $5.05 | $4.86 (-3.76%) | $5.16 | $4.70 | 163,196 | $132.60 M |
| 06/27/2024 | $4.95 | $5.15 (4.04%) | $5.65 | $4.83 | 297,279 | $140.51 M |
| 06/26/2024 | $4.97 | $4.97 (0%) | $5.12 | $4.60 | 252,324 | $135.60 M |
| 06/25/2024 | $5.40 | $5.16 (-4.44%) | $5.55 | $5.06 | 269,060 | $140.78 M |
| 06/24/2024 | $5.95 | $5.53 (-7.06%) | $6.00 | $5.40 | 241,977 | $150.88 M |
| 06/21/2024 | $5.84 | $6.11 (4.62%) | $6.86 | $5.62 | 286,262 | $166.70 M |
| 06/20/2024 | $5.78 | $5.93 (2.6%) | $6.16 | $5.50 | 403,564 | $161.79 M |
| 06/18/2024 | $6.82 | $6.50 (-4.69%) | $7.75 | $6.24 | 1.21 M | $177.34 M |
| 06/17/2024 | $6.29 | $6.95 (10.49%) | $8.19 | $5.50 | 4.57 M | $189.62 M |
| 06/14/2024 | $5.50 | $5.18 (-5.82%) | $5.59 | $4.90 | 1.08 M | $141.33 M |
| 06/13/2024 | $5.45 | $5.05 (-7.34%) | $5.55 | $4.81 | 341,526 | $137.78 M |
| 06/12/2024 | $5.49 | $5.65 (2.91%) | $5.96 | $5.25 | 520,345 | $154.15 M |
| 06/11/2024 | $5.58 | $5.49 (-1.61%) | $6.10 | $5.25 | 293,776 | $149.78 M |
| 06/10/2024 | $5.65 | $5.60 (-0.88%) | $6.25 | $5.25 | 582,139 | $152.78 M |