Endovia Health Sciences, Inc. (EDVA)

NYSEAMERICAN: EDVA · Real-Time Price · USD

0.2413

-0.0048 (-1.95%)

At close: Sep 21, 2026, 4:00 PM EDT

0.2449

+0.0036 (1.49%)

After-hours: Sep 21, 2026, 5:46 PM EDT

Endovia Health Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.25	0.25	0.23	0.24	-	-2.89%	698,327
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
Aug 27, 2026	0.39	0.39	0.32	0.32	0.32	-12.33%	379,369
Aug 26, 2026	0.42	0.42	0.37	0.37	0.37	-12.72%	605,341
Aug 25, 2026	0.39	0.46	0.39	0.42	0.42	8.48%	1,716,986
Aug 24, 2026	0.40	0.41	0.35	0.39	0.39	-18.24%	453,825
Aug 21, 2026	0.44	0.47	0.44	0.47	0.47	10.94%	1,624,563
Aug 20, 2026	0.40	0.44	0.40	0.43	0.43	3.56%	459,339
Aug 19, 2026	0.40	0.44	0.40	0.41	0.41	2.93%	1,676,608
Aug 18, 2026	0.37	0.41	0.37	0.40	0.40	5.48%	502,199
Aug 17, 2026	0.40	0.40	0.36	0.38	0.38	-6.67%	336,358
Aug 14, 2026	0.39	0.41	0.39	0.41	0.41	2.71%	479,658
Aug 13, 2026	0.40	0.41	0.37	0.39	0.39	-3.74%	1,457,550
Aug 12, 2026	0.35	0.64	0.35	0.41	0.41	16.40%	49,213,595
Aug 11, 2026	0.40	0.40	0.32	0.35	0.35	-14.63%	355,203
Aug 10, 2026	0.39	0.41	0.38	0.41	0.41	-4.58%	382,120
Aug 7, 2026	0.44	0.46	0.42	0.43	0.43	-3.14%	417,154
Aug 6, 2026	0.40	0.46	0.39	0.45	0.45	4.94%	749,961
Aug 5, 2026	0.33	0.47	0.33	0.43	0.43	21.43%	5,440,194
Aug 4, 2026	0.32	0.35	0.32	0.35	0.35	-1.44%	4,833,234
Aug 3, 2026	0.30	0.36	0.29	0.36	0.36	-4.03%	2,420,491
Jul 31, 2026	0.43	0.45	0.33	0.37	0.37	7.22%	35,143,512
Jul 30, 2026	0.32	0.35	0.32	0.35	0.35	7.94%	26,430,253
Jul 29, 2026	0.34	0.38	0.31	0.32	0.32	-9.33%	473,721
Jul 28, 2026	0.32	0.35	0.31	0.35	0.35	6.82%	527,475
Jul 27, 2026	0.37	0.37	0.25	0.33	0.33	-11.83%	1,117,565
Jul 16, 2026	0.41	0.41	0.36	0.37	0.37	-9.04%	281,791
Jul 15, 2026	0.41	0.44	0.41	0.41	0.41	-1.34%	330,620
Jul 14, 2026	0.44	0.44	0.38	0.42	0.42	-15.89%	1,320,479
Jul 13, 2026	0.57	0.58	0.49	0.50	0.50	-14.78%	1,800,928
Jul 10, 2026	0.63	0.64	0.57	0.58	0.58	-11.98%	1,341,562
Jul 9, 2026	0.71	0.74	0.63	0.66	0.66	-5.00%	2,339,893
Jul 8, 2026	0.61	0.76	0.60	0.70	0.70	8.82%	2,522,757
Jul 7, 2026	0.60	0.70	0.57	0.64	0.64	-23.16%	9,311,193
Jul 6, 2026	1.18	1.28	0.73	0.83	0.83	42.53%	104,167,284
Jul 2, 2026	0.63	0.63	0.57	0.58	0.58	-7.54%	101,161