Daily trading records

ENDRA Life Sciences Historical Stock Prices by Trading Day

ENDRA Life Sciences daily open, high, low, close, volume and prior-session pric…

Direct answer

Review 60 recent trading days for ENDRA Life Sciences.

The verified trading-day record runs from May 29, 2026 through August 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free ENDRA Life Sciences email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review ENDRA Life Sciences's price trend and period performance.

The chart connects verified session closes from May 28, 2026 through August 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.45%

From the August 17, 2026 close of $4.49 to $4.47 on August 24, 2026.

20-session performance

-6.49%

From the July 27, 2026 close of $4.78 to $4.47 on August 24, 2026.

60-session performance

-19.02%

From the May 28, 2026 close of $5.52 to $4.47 on August 24, 2026.

ENDRA Life Sciences Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.57$4.675$4.465$4.474,655-$0.02 (-0.45%)
$4.63$4.70$4.19$4.4927,442-$0.095 (-2.07%)
$4.445$4.82$4.445$4.5857,646+$0.065 (+1.44%)
$4.50$4.62$4.475$4.5215,105+$0.01 (+0.22%)
$4.41$4.55$4.41$4.512,147+$0.02 (+0.45%)
$4.47$4.56$4.42$4.4924,426+$0.02 (+0.45%)
$4.42$4.47$4.26$4.4752,222$0.00 (0.00%)
$4.47$4.47$4.42$4.4710,322$0.00 (0.00%)
$4.44$4.47$4.42$4.473,210+$0.06 (+1.36%)
$4.47$4.47$4.40$4.418,284-$0.03 (-0.68%)
$4.52$4.62$4.31$4.4440,711-$0.16 (-3.48%)
$4.49$4.60$4.345$4.603,888+$0.025 (+0.55%)
$4.45$4.636$4.45$4.5754,073+$0.035 (+0.77%)
$4.20$4.6755$4.20$4.5420,245+$0.32 (+7.58%)
$4.27$4.70$4.18$4.2212,481+$0.04 (+0.96%)
$4.51$4.725$4.05$4.1828,785-$0.52 (-11.06%)
$4.41$4.70$4.25$4.7018,673+$0.37 (+8.55%)
$4.61$4.61$4.25$4.3324,105-$0.12 (-2.70%)
$4.41$4.5933$4.25$4.4516,145-$0.01 (-0.22%)
$4.66$4.70$4.3494$4.468,299-$0.32 (-6.69%)
$5.075$5.075$4.78$4.785,946-$0.08 (-1.65%)
$5.1066$5.1933$4.86$4.867,654-$0.37 (-7.07%)
$5.55$5.55$5.15$5.2314,417-$0.38 (-6.77%)
$5.42$5.89$5.275$5.6125,536+$0.25 (+4.66%)
$5.05$5.62$5.05$5.3623,079+$0.415 (+8.39%)
$4.89$4.98$4.89$4.9451,994-$0.045 (-0.90%)
$5.15$5.3519$4.75$4.9956,477-$0.28 (-5.31%)
$5.27$5.36$5.06$5.2727,577-$0.34 (-6.06%)
$5.89$5.89$5.21$5.6118,255+$0.07 (+1.26%)
$5.91$5.91$5.32$5.5496,207+$0.04 (+0.73%)
$5.30$5.58$5.16$5.5024,488-$0.11 (-1.96%)
$5.70$6.3128$5.43$5.6153,354+$0.12 (+2.19%)
$4.77$5.56$4.50$5.49114,695+$0.73 (+15.34%)
$4.76$4.955$4.48$4.7623,352-$0.19 (-3.84%)
$5.07$5.13$4.9301$4.9510,183+$0.16 (+3.34%)
$4.90$5.24$4.75$4.7926,475+$0.07 (+1.48%)
$4.99$5.215$4.72$4.7212,917-$0.32 (-6.35%)
$5.30$5.40$4.96$5.047,696-$0.29 (-5.44%)
$5.006$5.365$4.93$5.3323,405+$0.33 (+6.60%)
$4.86$5.15$4.85$5.0019,971+$0.01 (+0.20%)
$4.47$5.30$4.47$4.99158,731+$0.69 (+16.05%)
$5.89$6.67$3.60$4.30483,118-$1.97 (-31.42%)
$5.405$6.41$5.405$6.2758,078+$0.96 (+18.08%)
$4.905$5.31$4.8027$5.3112,191+$0.13 (+2.51%)
$4.76$5.2903$4.74$5.1814,132+$0.42 (+8.82%)
$5.02$5.125$4.76$4.7615,401-$0.25 (-4.99%)
$4.417$5.10$4.417$5.0114,153+$0.32 (+6.82%)
$4.848$4.928$4.34$4.6924,023-$0.16 (-3.30%)
$4.67$5.00$4.53$4.8528,672+$0.29 (+6.36%)
$4.44$4.725$4.44$4.5613,180+$0.12 (+2.70%)
$4.23$4.94$4.15$4.4415,956+$0.25 (+5.97%)
$4.285$4.49$4.17$4.199,285-$0.23 (-5.20%)
$4.47$4.47$4.2477$4.4218,267+$0.15 (+3.51%)
$4.23$4.6751$4.23$4.2710,835+$0.04 (+0.95%)
$4.21$4.52$4.21$4.237,414-$0.54 (-11.32%)
$4.71$4.89$4.70$4.777,082+$0.04 (+0.85%)
$5.20$5.2762$4.73$4.7312,779-$0.31 (-6.15%)
$5.62$5.62$4.95$5.0433,373-$0.56 (-10.00%)
$5.50$5.63$5.50$5.608,166+$0.10 (+1.82%)
$5.78$5.78$5.41$5.509,886-$0.02 (-0.36%)

Verified data

Trading days shown
60
Coverage start
May 29, 2026
Coverage end
August 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the ENDRA Life Sciences company profile.Review ENDRA Life Sciences valuation and profitability metrics.Review ENDRA Life Sciences analyst price targets.

Read the frequently asked questions.

What is ENDRA Life Sciences's latest verified closing price?

ENDRA Life Sciences closed at $4.47 on August 24, 2026.

What period does ENDRA Life Sciences's price history cover?

The page shows 60 verified sessions from May 29, 2026 through August 24, 2026.

What data is included in ENDRA Life Sciences's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does ENDRA Life Sciences's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for ENDRA Life Sciences's daily prices?

Daily aggregate prices are provided by Polygon.