Endovia Health Sciences, Inc. (EDVA)
NYSEAMERICAN: EDVA · Real-Time Price · USD
0.1900
+0.0211 (12.49%)
At close: Nov 6, 2026, 4:00 PM
0.1843
-0.0057 (-3.00%)
After-hours: Nov 6, 2026, 4:31 PM EST
Endovia Health Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.49% | 629,520 |
| Nov 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.85% | 442,010 |
| Nov 4, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.23% | 395,664 |
| Nov 3, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.63% | 1,014,752 |
| Nov 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.63% | 638,771 |
| Oct 30, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.24% | 657,805 |
| Oct 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.29% | 262,518 |
| Oct 28, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 2.67% | 730,383 |
| Oct 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.69% | 1,035,358 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.44% | 257,283 |
| Oct 23, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.17% | 2,005,087 |
| Oct 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.42% | 279,142 |
| Oct 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 5.52% | 639,432 |
| Oct 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 453,864 |
| Oct 19, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -7.53% | 147,428 |
| Oct 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 95,007 |
| Oct 15, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 4.93% | 282,445 |
| Oct 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.92% | 216,841 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.15% | 181,414 |
| Oct 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.41% | 286,333 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.44% | 278,052 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.09% | 310,341 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.73% | 211,766 |
| Oct 6, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 1.21% | 766,676 |
| Oct 5, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 4.08% | 8,747,562 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.99% | 324,593 |
| Oct 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.37% | 394,165 |
| Sep 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.45% | 420,985 |
| Sep 29, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -5.46% | 946,186 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.81% | 1,020,631 |
| Sep 25, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.32% | 1,547,105 |
| Sep 24, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -7.56% | 2,802,284 |
| Sep 23, 2026 | 0.25 | 0.31 | 0.17 | 0.21 | 0.21 | -11.06% | 65,504,124 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.43% | 404,921 |
| Sep 21, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -1.95% | 704,548 |
| Sep 18, 2026 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | -7.48% | 872,459 |
| Sep 17, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 7.39% | 408,697 |
| Sep 16, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 5.00% | 583,893 |
| Sep 15, 2026 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -1.75% | 372,829 |
| Sep 14, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.65% | 167,970 |
| Sep 11, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.13% | 247,799 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 154,011 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.31% | 273,309 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.41% | 125,703 |
| Sep 4, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.68% | 73,522 |
| Sep 3, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 2.72% | 179,378 |
| Sep 2, 2026 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -11.51% | 434,728 |
| Sep 1, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -2.19% | 95,936 |
| Aug 31, 2026 | 0.32 | 0.32 | 0.26 | 0.30 | 0.30 | -2.52% | 330,140 |
| Aug 28, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -3.19% | 222,652 |