Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Endovia Health Sciences Inc (EDVA) Historical Prices

EDVA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.170.180.160.170.17+1.18%361,8240.10
Oct 29, 20260.160.170.160.170.17+0.59%259,4080.07
Oct 28, 20260.160.180.160.170.17+2.42%729,2710.18
Oct 27, 20260.160.170.160.170.17+5.10%967,3490.23
Oct 26, 20260.160.160.150.160.16-1.88%242,7740.06
Oct 23, 20260.150.170.150.160.16+7.38%1,983,6130.48
Oct 22, 20260.150.150.150.150.15-2.61%269,1840.07
Oct 21, 20260.150.160.150.150.15+5.52%639,4320.16
Oct 20, 20260.140.150.140.150.15+7.41%453,8640.11
Oct 19, 20260.150.150.130.140.14-7.53%145,4330.04
Oct 16, 20260.150.150.140.150.15-0.68%95,7160.02
Oct 15, 20260.140.150.130.150.15+5.00%283,7460.07
Oct 14, 20260.140.150.140.140.14-0.71%249,1590.06
Oct 13, 20260.160.160.140.140.14-3.42%200,4370.05
Oct 12, 20260.150.150.140.150.15-6.41%287,2620.07
Oct 09, 20260.160.160.150.160.16-1.89%297,1830.07
Oct 08, 20260.160.160.150.160.16-3.64%316,8380.08
Oct 07, 20260.170.170.160.170.17-1.20%221,0790.05
Oct 06, 20260.160.170.150.170.17+1.21%777,6460.19
Oct 05, 20260.170.180.160.170.17+3.77%8,860,9542.18
Oct 02, 20260.160.160.150.160.16-1.24%414,0130.10
Oct 01, 20260.170.170.160.160.16-8.00%400,2770.07
Sep 30, 20260.170.180.170.180.18-0.57%455,1610.08
Sep 29, 20260.180.180.160.180.18-5.38%994,1260.17
Sep 28, 20260.190.190.180.190.19-3.13%1,077,1160.19
Sep 25, 20260.190.200.180.190.19+1.59%1,547,1050.27
Sep 24, 20260.190.200.170.190.19-7.80%4,004,7340.70
Sep 23, 20260.250.310.170.210.21-10.87%66,589,68014.17
Sep 22, 20260.240.250.230.230.23-4.56%54,370,94114.17
Sep 21, 20260.250.260.230.240.24-2.03%713,5980.19
Sep 18, 20260.260.290.250.250.25-7.52%1,110,0080.29
Sep 17, 20260.250.280.250.270.27+7.69%416,2520.11
Sep 16, 20260.240.260.240.250.25+5.11%586,8900.15
Sep 15, 20260.250.270.230.240.24-2.08%408,7310.11
Sep 14, 20260.250.260.240.240.24-3.61%169,9190.04
Sep 11, 20260.250.260.240.250.25+2.05%249,4380.07
Sep 10, 20260.250.250.240.240.24+0.00%154,0110.04
Sep 09, 20260.260.260.230.240.24-4.31%273,3720.07
Sep 08, 20260.270.270.250.260.26-3.41%165,6620.04
Sep 07, 20260.280.280.260.260.26+0.00%00.00
Sep 04, 20260.280.280.260.260.26-1.49%73,5220.02
Sep 03, 20260.280.280.260.270.27+2.68%179,3830.04
Sep 02, 20260.290.300.260.260.26-11.53%434,7280.11
Sep 01, 20260.300.320.290.300.30-2.32%95,9360.02
Aug 31, 20260.320.320.260.300.30-2.27%330,1400.04
Aug 28, 20260.320.330.300.310.31-3.44%235,0710.03
Aug 27, 20260.390.390.320.320.32-12.33%472,5010.06
Aug 26, 20260.420.420.370.370.37-12.68%605,3410.08
Aug 25, 20260.390.460.390.420.42+8.57%1,647,9900.21
Aug 24, 20260.400.410.350.390.39-18.26%460,9560.06