Dark

Check out our API

EDVA
Endovia Health Sciences, Inc.
stock NYSEAMERICAN

At Close

Sep 22, 2026 3:56:03 PM EDT

0.2300USD-2.526%(-0.0100)416,265

0.2000Bid 0.2800Ask 0.0800Spread

Pre-market

Sep 22, 2026 9:08:30 AM EDT

0.2490USD+4.842%(+0.0120)3,189

After-hours

Sep 22, 2026 4:58:30 PM EDT

0.2484USD+7.300%(+0.0169)19,809

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	0.240000	0.240000	0.2300	0.2300	-4.683%	416,265	0.000%
2026-09-21	0.254000	0.255900	0.2306	0.2413	-1.950%	713,599	-4.683%
2026-09-18	0.258000	0.289900	0.2461	0.2461	-7.481%	1,110,009	-6.542%
2026-09-17	0.250000	0.278700	0.2460	0.2660	+7.388%	417,154	-13.534%
2026-09-16	0.244900	0.260000	0.2400	0.2477	+5.002%	586,890	-7.146%
2026-09-15	0.250172	0.268800	0.2323	0.2359	-1.749%	408,732	-2.501%
2026-09-14	0.245900	0.260000	0.2400	0.2401	-3.652%	169,919	-4.207%
2026-09-11	0.248850	0.263799	0.2400	0.2492	+2.131%	249,439	-7.705%
2026-09-10	0.245300	0.254800	0.2350	0.2440	0.000%	154,012	-5.738%
2026-09-09	0.263000	0.263000	0.2325	0.2440	-4.314%	273,372	-5.738%
2026-09-08	0.267500	0.272499	0.2546	0.2550	-3.409%	165,663	-9.804%
2026-09-04	0.278000	0.278400	0.2629	0.2640	-1.676%	73,522	-12.879%
2026-09-03	0.280800	0.280800	0.2600	0.2685	+2.716%	179,534	-14.339%
2026-09-02	0.291800	0.300000	0.2614	0.2614	-11.510%	434,729	-12.012%
2026-09-01	0.299100	0.320000	0.2949	0.2954	-2.185%	95,982	-22.139%
2026-08-31	0.318100	0.318100	0.2630	0.3020	-2.518%	330,140	-23.841%
2026-08-28	0.320000	0.326000	0.3010	0.3098	-3.188%	259,037	-25.759%
2026-08-27	0.390000	0.390000	0.3200	0.3200	-12.329%	472,501	-28.125%
2026-08-26	0.417400	0.419800	0.3650	0.3650	-12.721%	605,341	-36.986%
2026-08-25	0.387700	0.459900	0.3877	0.4182	+8.482%	1,725,625	-45.002%
2026-08-24	0.400000	0.407600	0.3540	0.3855	0.000%	460,956	-40.337%

Share