Endovia Health Sciences, Inc. EDVA
AMEX · United States · Health Services
$0.1601-0.00 (-0.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.16 | -0.56% | $0.16 | $0.16 | $0.16 | 74.04K |
| 2026-10-01 | $0.16 | -8.52% | $0.17 | $0.17 | $0.16 | 403.60K |
| 2026-09-30 | $0.18 | -0.56% | $0.17 | $0.18 | $0.17 | 455.20K |
| 2026-09-29 | $0.18 | -5.35% | $0.18 | $0.18 | $0.16 | 994.10K |
| 2026-09-28 | $0.19 | -2.60% | $0.19 | $0.19 | $0.17 | 1.08M |
| 2026-09-25 | $0.19 | +1.05% | $0.19 | $0.20 | $0.18 | 1.55M |
| 2026-09-24 | $0.19 | -7.32% | $0.19 | $0.20 | $0.17 | 4.00M |
| 2026-09-23 | $0.20 | -11.26% | $0.25 | $0.31 | $0.17 | 66.59M |
| 2026-09-22 | $0.23 | -4.15% | $0.24 | $0.25 | $0.23 | 54.37M |
| 2026-09-21 | $0.24 | -2.03% | $0.25 | $0.26 | $0.23 | 709.30K |
| 2026-09-18 | $0.25 | -7.52% | $0.26 | $0.29 | $0.25 | 1.11M |
| 2026-09-17 | $0.27 | +7.26% | $0.25 | $0.28 | $0.25 | 417.00K |
| 2026-09-16 | $0.25 | +5.08% | $0.25 | $0.26 | $0.24 | 585.00K |
| 2026-09-15 | $0.24 | -1.67% | $0.25 | $0.27 | $0.23 | 407.50K |
| 2026-09-14 | $0.24 | -3.61% | $0.25 | $0.26 | $0.24 | 168.10K |
| 2026-09-11 | $0.25 | +2.05% | $0.25 | $0.26 | $0.24 | 248.00K |
| 2026-09-10 | $0.24 | 0.00% | $0.25 | $0.25 | $0.23 | 153.10K |
| 2026-09-09 | $0.24 | -4.31% | $0.26 | $0.26 | $0.23 | 273.00K |
| 2026-09-08 | $0.25 | -3.41% | $0.27 | $0.27 | $0.25 | 165.70K |
| 2026-09-04 | $0.26 | -1.86% | $0.28 | $0.28 | $0.26 | 70.20K |
| 2026-09-03 | $0.27 | +3.07% | $0.28 | $0.28 | $0.26 | 179.40K |
| 2026-09-02 | $0.26 | -11.53% | $0.29 | $0.30 | $0.26 | 433.00K |
| 2026-09-01 | $0.29 | -2.32% | $0.30 | $0.32 | $0.29 | 95.90K |
| 2026-08-31 | $0.30 | -2.58% | $0.32 | $0.32 | $0.26 | 323.00K |
| 2026-08-28 | $0.31 | -3.12% | $0.32 | $0.33 | $0.30 | 259.00K |
| 2026-08-27 | $0.32 | -12.33% | $0.39 | $0.39 | $0.32 | 472.50K |
| 2026-08-26 | $0.37 | -12.68% | $0.42 | $0.42 | $0.37 | 599.60K |
| 2026-08-25 | $0.42 | +8.29% | $0.39 | $0.46 | $0.39 | 1.73M |
| 2026-08-24 | $0.39 | -18.22% | $0.40 | $0.41 | $0.35 | 458.00K |
| 2026-08-21 | $0.47 | +11.06% | $0.44 | $0.47 | $0.44 | 1.62M |
| 2026-08-20 | $0.43 | +3.66% | $0.40 | $0.44 | $0.40 | 459.30K |
| 2026-08-19 | $0.41 | +2.76% | $0.40 | $0.44 | $0.40 | 1.68M |
| 2026-08-18 | $0.40 | +5.56% | $0.37 | $0.41 | $0.37 | 502.20K |
| 2026-08-17 | $0.38 | -6.67% | $0.40 | $0.40 | $0.36 | 336.40K |
| 2026-08-14 | $0.41 | +2.79% | $0.39 | $0.41 | $0.39 | 479.70K |
| 2026-08-13 | $0.39 | -3.90% | $0.40 | $0.41 | $0.37 | 1.46M |
| 2026-08-12 | $0.41 | +16.48% | $0.35 | $0.64 | $0.35 | 49.21M |
| 2026-08-11 | $0.35 | -14.56% | $0.40 | $0.40 | $0.32 | 355.20K |
| 2026-08-10 | $0.41 | -4.63% | $0.39 | $0.41 | $0.38 | 382.10K |
| 2026-08-07 | $0.43 | -3.14% | $0.44 | $0.46 | $0.42 | 417.20K |
| 2026-08-06 | $0.45 | +4.94% | $0.40 | $0.46 | $0.39 | 750.00K |
| 2026-08-05 | $0.43 | +21.43% | $0.33 | $0.47 | $0.33 | 5.44M |
| 2026-08-04 | $0.35 | -1.41% | $0.32 | $0.35 | $0.32 | 4.83M |
| 2026-08-03 | $0.35 | -4.05% | $0.30 | $0.35 | $0.29 | 2.42M |
| 2026-07-31 | $0.37 | +7.25% | $0.43 | $0.45 | $0.33 | 35.14M |
| 2026-07-30 | $0.34 | +7.81% | $0.32 | $0.34 | $0.31 | 26.43M |
| 2026-07-29 | $0.32 | -9.35% | $0.34 | $0.38 | $0.31 | 469.90K |
| 2026-07-28 | $0.35 | +6.97% | $0.32 | $0.35 | $0.31 | 526.10K |
| 2026-07-27 | $0.33 | -12.23% | $0.37 | $0.37 | $0.25 | 1.12M |
| 2026-07-24 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 0 |
| 2026-07-23 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 0 |
| 2026-07-22 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 0 |
| 2026-07-21 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 0 |
| 2026-07-20 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 0 |
| 2026-07-17 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 0 |
| 2026-07-16 | $0.38 | -8.74% | $0.41 | $0.41 | $0.36 | 281.80K |
| 2026-07-15 | $0.41 | -0.96% | $0.40 | $0.44 | $0.40 | 330.63K |
| 2026-07-14 | $0.42 | -16.13% | $0.44 | $0.44 | $0.38 | 1.32M |
| 2026-07-13 | $0.50 | -15.07% | $0.57 | $0.58 | $0.49 | 1.80M |
| 2026-07-10 | $0.58 | -11.52% | $0.62 | $0.64 | $0.57 | 1.34M |
| 2026-07-09 | $0.66 | -5.17% | $0.70 | $0.74 | $0.63 | 2.34M |
| 2026-07-08 | $0.70 | +8.75% | $0.62 | $0.76 | $0.60 | 2.52M |
| 2026-07-07 | $0.64 | -23.08% | $0.60 | $0.70 | $0.57 | 9.31M |
| 2026-07-06 | $0.83 | +42.47% | $1.18 | $1.28 | $0.73 | 104.17M |
| 2026-07-02 | $0.58 | -7.59% | $0.63 | $0.63 | $0.57 | 101.15K |
| 2026-07-01 | $0.63 | +1.94% | $0.60 | $0.63 | $0.58 | 260.68K |
| 2026-06-30 | $0.62 | +7.64% | $0.62 | $0.70 | $0.60 | 1.16M |
| 2026-06-29 | $0.58 | -0.69% | $0.59 | $0.60 | $0.56 | 96.08K |
| 2026-06-26 | $0.58 | -7.64% | $0.61 | $0.64 | $0.58 | 127.25K |
| 2026-06-25 | $0.63 | -4.27% | $0.64 | $0.66 | $0.58 | 195.40K |
| 2026-06-24 | $0.66 | -1.20% | $0.70 | $0.75 | $0.62 | 501.00K |
| 2026-06-23 | $0.66 | -7.78% | $0.68 | $0.70 | $0.64 | 263.15K |
| 2026-06-22 | $0.72 | -3.23% | $0.74 | $0.74 | $0.68 | 209.23K |
| 2026-06-18 | $0.74 | -4.62% | $0.71 | $0.77 | $0.71 | 203.08K |
| 2026-06-17 | $0.78 | -1.52% | $0.77 | $0.78 | $0.73 | 307.60K |
| 2026-06-16 | $0.79 | +5.88% | $0.74 | $0.79 | $0.72 | 580.80K |
| 2026-06-15 | $0.75 | 0.00% | $0.71 | $0.84 | $0.71 | 8.18M |
| 2026-06-12 | $0.75 | -14.61% | $0.85 | $0.85 | $0.73 | 393.28K |
| 2026-06-11 | $0.88 | -23.69% | $1.09 | $1.14 | $0.77 | 939.00K |
| 2026-06-10 | $1.15 | -9.18% | $1.18 | $1.44 | $1.12 | 943.80K |
| 2026-06-09 | $1.26 | 0.00% | $1.04 | $1.30 | $0.99 | 1.59M |
| 2026-06-08 | $1.26 | +26.40% | $1.04 | $1.36 | $0.97 | 4.37M |
| 2026-06-05 | $1.00 | -25.37% | $1.06 | $1.16 | $0.97 | 3.43M |
| 2026-06-04 | $1.34 | +38.43% | $1.56 | $1.60 | $1.12 | 85.17M |
| 2026-06-03 | $0.97 | +70.42% | $0.56 | $1.56 | $0.56 | 124.97M |
| 2026-06-02 | $0.57 | -12.35% | $0.52 | $0.64 | $0.52 | 1.51M |
| 2026-06-01 | $0.65 | -5.26% | $0.68 | $0.83 | $0.58 | 32.30M |
| 2026-05-29 | $0.68 | -2.29% | $0.70 | $0.79 | $0.66 | 695.83K |
| 2026-05-28 | $0.70 | +8.02% | $0.67 | $0.74 | $0.66 | 257.95K |
| 2026-05-27 | $0.65 | -3.57% | $0.67 | $0.70 | $0.64 | 259.90K |