NYSE American - Delayed Quote
USD
Endovia Health Sciences, Inc. (EDVA)
0.1900
+0.0211
(+12.49%)
At close: November 6 at 3:59:38 PM EST
0.1879
-0.0021
(-1.11%)
After hours: 7:56:51 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.1710
0.1900
0.1690
0.1900
0.1900
624,300
Nov 5, 2026
0.1840
0.1840
0.1650
0.1690
0.1690
442,000
Nov 4, 2026
0.1860
0.1900
0.1780
0.1850
0.1850
395,700
Nov 3, 2026
0.1750
0.1900
0.1700
0.1800
0.1800
1,005,000
Nov 2, 2026
0.1690
0.1820
0.1690
0.1750
0.1750
633,600
Oct 30, 2026
0.1680
0.1750
0.1630
0.1720
0.1720
657,800
Oct 29, 2026
0.1640
0.1730
0.1620
0.1700
0.1700
259,400
Oct 28, 2026
0.1590
0.1800
0.1590
0.1700
0.1700
729,300
Oct 27, 2026
0.1610
0.1720
0.1580
0.1650
0.1650
1,035,400
Oct 26, 2026
0.1600
0.1620
0.1520
0.1580
0.1580
257,300
Oct 23, 2026
0.1520
0.1700
0.1500
0.1600
0.1600
2,005,100
Oct 22, 2026
0.1510
0.1530
0.1490
0.1490
0.1490
269,700
Oct 21, 2026
0.1510
0.1580
0.1470
0.1530
0.1530
639,400
Oct 20, 2026
0.1350
0.1520
0.1350
0.1450
0.1450
453,900
Oct 19, 2026
0.1470
0.1500
0.1350
0.1350
0.1350
145,500
Oct 16, 2026
0.1470
0.1470
0.1410
0.1460
0.1460
118,900
Oct 15, 2026
0.1370
0.1480
0.1340
0.1470
0.1470
283,700
Oct 14, 2026
0.1390
0.1460
0.1370
0.1400
0.1400
249,200
Oct 13, 2026
0.1560
0.1560
0.1400
0.1410
0.1410
193,400
Oct 12, 2026
0.1500
0.1510
0.1400
0.1460
0.1460
286,600
Oct 9, 2026
0.1550
0.1600
0.1500
0.1560
0.1560
293,100
Oct 8, 2026
0.1600
0.1650
0.1500
0.1600
0.1600
315,800
Oct 7, 2026
0.1700
0.1700
0.1610
0.1650
0.1650
214,000
Oct 6, 2026
0.1610
0.1680
0.1520
0.1680
0.1680
773,600
Oct 5, 2026
0.1720
0.1790
0.1580
0.1660
0.1660
9,037,800
Oct 2, 2026
0.1620
0.1640
0.1520
0.1590
0.1590
414,000
Oct 1, 2026
0.1730
0.1740
0.1600
0.1610
0.1610
477,200
Sep 30, 2026
0.1710
0.1760
0.1660
0.1760
0.1760
455,200
Sep 29, 2026
0.1840
0.1840
0.1640
0.1770
0.1770
994,100
Sep 28, 2026
0.1880
0.1930
0.1750
0.1870
0.1870
1,077,100
Sep 25, 2026
0.1890
0.2010
0.1810
0.1920
0.1920
1,547,100
Sep 24, 2026
0.1890
0.1970
0.1720
0.1900
0.1900
4,004,700
Sep 23, 2026
0.2510
0.3090
0.1690
0.2050
0.2050
66,589,700
Sep 22, 2026
0.2430
0.2490
0.2310
0.2310
0.2310
54,370,900
Sep 21, 2026
0.2540
0.2560
0.2310
0.2410
0.2410
709,300
Sep 18, 2026
0.2580
0.2900
0.2460
0.2460
0.2460
1,110,000
Sep 17, 2026
0.2500
0.2790
0.2460
0.2660
0.2660
417,000
Sep 16, 2026
0.2450
0.2600
0.2400
0.2480
0.2480
585,000
Sep 15, 2026
0.2500
0.2690
0.2320
0.2360
0.2360
407,500
Sep 14, 2026
0.2460
0.2600
0.2400
0.2400
0.2400
168,100
Sep 11, 2026
0.2490
0.2640
0.2400
0.2490
0.2490
248,000
Sep 10, 2026
0.2450
0.2550
0.2350
0.2440
0.2440
153,100
Sep 9, 2026
0.2630
0.2630
0.2330
0.2440
0.2440
273,000
Sep 8, 2026
0.2680
0.2720
0.2550
0.2550
0.2550
165,700
Sep 4, 2026
0.2780
0.2780
0.2630
0.2640
0.2640
70,200
Sep 3, 2026
0.2810
0.2810
0.2600
0.2690
0.2690
179,400
Sep 2, 2026
0.2920
0.3000
0.2610
0.2610
0.2610
433,000
Sep 1, 2026
0.2990
0.3200
0.2950
0.2950
0.2950
95,900
Aug 31, 2026
0.3180
0.3180
0.2630
0.3020
0.3020
323,000
Aug 28, 2026
0.3200
0.3260
0.3010
0.3100
0.3100
259,000
Aug 27, 2026
0.3900
0.3900
0.3200
0.3200
0.3200
472,500
Aug 26, 2026
0.4170
0.4200
0.3650
0.3650
0.3650
599,600
Aug 25, 2026
0.3880
0.4600
0.3880
0.4180
0.4180
1,725,600
Aug 24, 2026
0.4000
0.4080
0.3540
0.3860
0.3860
458,000
Aug 21, 2026
0.4410
0.4740
0.4400
0.4720
0.4720
1,624,600
Aug 20, 2026
0.4040
0.4420
0.4010
0.4250
0.4250
459,300
Aug 19, 2026
0.4000
0.4370
0.3960
0.4100
0.4100
1,676,600
Aug 18, 2026
0.3650
0.4050
0.3650
0.3990
0.3990
502,200
Aug 17, 2026
0.4010
0.4010
0.3610
0.3780
0.3780
336,400
Aug 14, 2026
0.3900
0.4100
0.3900
0.4050
0.4050
479,700
Aug 13, 2026
0.3950
0.4050
0.3650
0.3940
0.3940
1,457,600
Aug 12, 2026
0.3470
0.6400
0.3470
0.4100
0.4100
49,213,600
Aug 11, 2026
0.4010
0.4030
0.3160
0.3520
0.3520
355,200
Aug 10, 2026
0.3940
0.4120
0.3800
0.4120
0.4120
382,100
Aug 7, 2026
0.4440
0.4600
0.4240
0.4320
0.4320
417,200
Aug 6, 2026
0.4030
0.4600
0.3870
0.4460
0.4460
750,000
Aug 5, 2026
0.3320
0.4700
0.3320
0.4250
0.4250
5,440,200
Aug 4, 2026
0.3160
0.3500
0.3160
0.3500
0.3500
4,833,200
Aug 3, 2026
0.2980
0.3550
0.2910
0.3550
0.3550
2,420,500
Jul 31, 2026
0.4300
0.4500
0.3280
0.3700
0.3700
35,143,500
Jul 30, 2026
0.3200
0.3450
0.3150
0.3450
0.3450
26,430,300
Jul 29, 2026
0.3420
0.3820
0.3110
0.3200
0.3200
469,900
Jul 28, 2026
0.3210
0.3540
0.3100
0.3530
0.3530
526,100
Jul 27, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
0.3700
0.3700
0.2500
0.3300
0.3300
1,117,600
Jul 24, 2026
0.3760
0.3760
0.3760
0.3760
0.3760
-
Jul 23, 2026
0.3760
0.3760
0.3760
0.3760
0.3760
-
Jul 22, 2026
0.3760
0.3760
0.3760
0.3760
0.3760
-
Jul 21, 2026
0.3760
0.3760
0.3760
0.3760
0.3760
-
Jul 20, 2026
0.3760
0.3760
0.3760
0.3760
0.3760
-
Jul 17, 2026
0.3760
0.3760
0.3760
0.3760
0.3760
-
Jul 16, 2026
0.4120
0.4120
0.3640
0.3760
0.3760
281,800
Jul 15, 2026
0.4040
0.4400
0.4040
0.4120
0.4120
330,625
Jul 14, 2026
0.4360
0.4360
0.3800
0.4160
0.4160
1,320,475
Jul 13, 2026
0.5720
0.5840
0.4920
0.4960
0.4960
1,800,925
Jul 10, 2026
0.6240
0.6360
0.5680
0.5840
0.5840
1,341,575
Jul 9, 2026
0.7040
0.7440
0.6320
0.6600
0.6600
2,339,900
Jul 8, 2026
0.6160
0.7600
0.6000
0.6960
0.6960
2,522,750
Jul 7, 2026
0.6000
0.6960
0.5720
0.6400
0.6400
9,311,200
Jul 6, 2026
1.1760
1.2760
0.7320
0.8320
0.8320
104,167,275
Jul 2, 2026
0.6280
0.6320
0.5680
0.5840
0.5840
101,150
Jul 1, 2026
0.5960
0.6320
0.5840
0.6320
0.6320
260,675
Jun 30, 2026
0.6240
0.7000
0.6040
0.6200
0.6200
1,157,350
Jun 29, 2026
0.5880
0.5960
0.5640
0.5760
0.5760
96,075
Jun 26, 2026
0.6120
0.6400
0.5800
0.5800
0.5800
127,250
Jun 25, 2026
0.6440
0.6560
0.5760
0.6280
0.6280
195,400
Jun 24, 2026
0.6960
0.7520
0.6240
0.6560
0.6560
501,000
Jun 23, 2026
0.6800
0.7000
0.6400
0.6640
0.6640
263,150
Jun 22, 2026
0.7360
0.7360
0.6840
0.7200
0.7200
209,225
Jun 18, 2026
0.7120
0.7720
0.7120
0.7440
0.7440
203,075
Jun 17, 2026
0.7720
0.7800
0.7320
0.7800
0.7800
307,600
Jun 16, 2026
0.7400
0.7920
0.7200
0.7920
0.7920
580,800
Jun 15, 2026
0.7080
0.8360
0.7080
0.7480
0.7480
8,180,750
Jun 12, 2026
0.8520
0.8520
0.7280
0.7480
0.7480
393,275
Jun 11, 2026
1.0880
1.1360
0.7680
0.8760
0.8760
939,000
Jun 10, 2026
1.1760
1.4400
1.1200
1.1480
1.1480
943,800
Jun 9, 2026
1.0400
1.2960
0.9920
1.2640
1.2640
1,589,875
Jun 8, 2026
1.0400
1.3600
0.9720
1.2640
1.2640
4,366,800
Jun 5, 2026
1.0600
1.1600
0.9720
1.0000
1.0000
3,431,700
Jun 4, 2026
1.5600
1.6000
1.1240
1.3400
1.3400
85,167,250
Jun 3, 2026
0.5640
1.5560
0.5600
0.9680
0.9680
124,972,050
Jun 2, 2026
0.5240
0.6360
0.5240
0.5680
0.5680
1,507,850
Jun 1, 2026
0.6800
0.8280
0.5840
0.6480
0.6480
32,300,850
May 29, 2026
0.7000
0.7880
0.6640
0.6840
0.6840
695,825
May 28, 2026
0.6720
0.7400
0.6560
0.7000
0.7000
257,950
May 27, 2026
0.6720
0.6960
0.6400
0.6480
0.6480
259,900
May 26, 2026
0.7240
0.7560
0.6640
0.6720
0.6720
136,050
May 22, 2026
0.7640
0.7920
0.7040
0.7360
0.7360
198,975
May 21, 2026
0.8000
0.8200
0.7200
0.7680
0.7680
299,500
May 20, 2026
0.7800
0.8240
0.7600
0.8040
0.8040
94,800
May 19, 2026
0.7800
0.7920
0.7400
0.7800
0.7800
145,600
May 18, 2026
0.8240
0.8320
0.7440
0.8040
0.8040
225,475
May 15, 2026
0.9600
0.9600
0.8160
0.8600
0.8600
638,275
May 14, 2026
0.9760
1.0400
0.9240
0.9480
0.9480
183,250
May 13, 2026
0.9680
1.0080
0.9600
0.9800
0.9800
54,875
May 12, 2026
1.0000
1.0400
0.9600
0.9840
0.9840
46,625
May 11, 2026
0.9800
1.0680
0.9440
1.0120
1.0120
166,675
May 8, 2026
0.9720
1.0400
0.9200
1.0000
1.0000
261,875
May 7, 2026
1.0000
1.0000
0.8920
0.9440
0.9440
177,600
May 6, 2026
1.0480
1.0480
0.9640
1.0000
1.0000
145,175
May 5, 2026
1.0040
1.1160
1.0040
1.0640
1.0640
115,175
May 4, 2026
1.0000
1.0360
0.9560
1.0360
1.0360
173,375
May 1, 2026
1.0400
1.0720
0.9360
0.9960
0.9960
172,900
Apr 30, 2026
0.9840
1.0960
0.9840
1.0440
1.0440
99,300
Apr 29, 2026
1.1200
1.1200
0.9640
1.0160
1.0160
232,000
Apr 28, 2026
1.0800
1.1440
1.0400
1.1440
1.1440
297,600
Apr 27, 2026
1.0600
1.1400
1.0280
1.0680
1.0680
174,650
Apr 24, 2026
1.1200
1.1200
1.0080
1.0920
1.0920
274,275
Apr 23, 2026
1.6400
1.6400
0.9080
1.0880
1.0880
1,036,675
Apr 22, 2026
1.2920
1.8400
1.2160
1.6560
1.6560
2,450,325
Apr 21, 2026
1.4000
1.4040
1.2560
1.3280
1.3280
324,825
Apr 20, 2026
1.3720
1.4200
1.2800
1.4200
1.4200
218,350
Apr 17, 2026
1.4000
1.4280
1.3440
1.4240
1.4240
97,050
Apr 16, 2026
1.3600
1.4280
1.3280
1.4000
1.4000
159,100
Apr 15, 2026
1.2920
1.4320
1.2400
1.3680
1.3680
340,700
Apr 14, 2026
1.4800
1.5560
1.3960
1.4840
1.4840
681,925
Apr 13, 2026
1.6520
1.9600
1.4800
1.6440
1.6440
8,095,525
Apr 10, 2026
1.4960
1.5600
1.4400
1.5200
1.5200
1,303,700
Apr 9, 2026
1.5720
1.6400
1.4200
1.4200
1.4200
68,975
Apr 8, 2026
1.6520
1.7120
1.5280
1.5680
1.5680
123,975
Apr 7, 2026
1.7600
1.8280
1.5600
1.6400
1.6400
99,700
Apr 6, 2026
1.6720
1.9280
1.6680
1.7600
1.7600
234,000
Apr 2, 2026
1.6000
1.7760
1.5400
1.7040
1.7040
70,825
Apr 1, 2026
1.4880
1.7000
1.4400
1.6880
1.6880
126,200
Mar 31, 2026
1.4240
1.4800
1.3640
1.4360
1.4360
41,400
Mar 30, 2026
1.5040
1.5800
1.4000
1.4080
1.4080
48,550
Mar 27, 2026
1.6000
1.7000
1.5040
1.5360
1.5360
54,825
Mar 26, 2026
1.6720
1.6720
1.5000
1.5960
1.5960
69,350
Mar 25, 2026
1.5600
2.0080
1.5200
1.6760
1.6760
364,475
Mar 24, 2026
1.6040
1.6600
1.5400
1.5760
1.5760
42,275
Mar 23, 2026
1.6360
1.6960
1.5400
1.6680
1.6680
56,250
Mar 20, 2026
1.6680
1.6800
1.5400
1.6680
1.6680
50,400
Mar 19, 2026
1.6720
1.7320
1.5560
1.7120
1.7120
94,975
Mar 18, 2026
1.5000
1.7360
1.5000
1.7320
1.7320
152,500
Mar 17, 2026
1.6800
1.8640
1.3200
1.6040
1.6040
4,580,450
Mar 16, 2026
2.1560
2.2520
1.6600
1.8000
1.8000
76,525
Mar 13, 2026
2.1880
2.2000
2.0840
2.0960
2.0960
19,375
Mar 12, 2026
2.2320
2.3680
2.0320
2.0840
2.0840
32,075
Mar 11, 2026
2.2560
2.2800
2.0680
2.1640
2.1640
43,950
Mar 10, 2026
2.2440
2.3920
2.1400
2.2400
2.2400
81,525
Mar 9, 2026
2.1680
2.2400
1.8480
2.0800
2.0800
118,475
Mar 6, 2026
1.9600
2.3200
1.9600
2.1600
2.1600
75,125
Mar 5, 2026
2.6880
2.6880
1.7480
2.0000
2.0000
805,600
Mar 4, 2026
2.2280
2.7120
2.2280
2.7120
2.7120
166,150
Mar 3, 2026
2.0600
2.4800
1.9400
2.4320
2.4320
287,825
Mar 2, 2026
1.8920
2.2480
1.8200
2.1800
2.1800
174,375
Feb 27, 2026
1.9600
2.1200
1.8120
2.0800
2.0800
230,250
Feb 26, 2026
1.9320
3.0400
1.9320
2.1560
2.1560
8,343,675
Feb 25, 2026
1.7800
1.9240
1.6680
1.8800
1.8800
7,625
Feb 24, 2026
1.6680
1.7760
1.6680
1.7760
1.7760
4,350
Feb 23, 2026
1.7200
1.7200
1.4400
1.6800
1.6800
19,750
Feb 20, 2026
1.8000
1.8840
1.6400
1.7400
1.7400
47,800
Feb 19, 2026
1.8760
1.9000
1.7200
1.8920
1.8920
15,150
Feb 18, 2026
1.9720
1.9720
1.8800
1.9040
1.9040
25,525
Feb 17, 2026
2.4000
2.4080
1.8800
2.0160
2.0160
199,975
Feb 13, 2026
1.4520
2.2000
1.4160
2.1240
2.1240
526,700
Feb 12, 2026
1.7080
1.8000
1.3600
1.3840
1.3840
17,900
Feb 11, 2026
1.9000
1.9040
1.5680
1.5840
1.5840
31,600
Feb 10, 2026
2.0200
2.1360
1.8080
1.8080
1.8080
30,675
Feb 9, 2026
2.1840
2.2920
2.0400
2.0680
2.0680
48,950
Feb 6, 2026
2.2200
2.4400
1.9960
2.2320
2.2320
25,475
Feb 5, 2026
2.1720
2.3600
1.9920
2.0320
2.0320
16,650
Feb 4, 2026
2.3400
2.3600
2.2080
2.3600
2.3600
15,675
Feb 3, 2026
2.8400
2.8400
2.2000
2.3080
2.3080
70,600
Feb 2, 2026
2.9240
2.9760
2.6880
2.7280
2.7280
38,100
Jan 30, 2026
3.0000
3.0800
2.9600
2.9640
2.9640
21,725
Jan 29, 2026
3.1960
3.2120
2.9160
3.0800
3.0800
35,500
Jan 28, 2026
3.4400
3.4400
2.8120
3.1960
3.1960
74,800
Jan 27, 2026
3.7440
3.8000
3.3200
3.4800
3.4800
48,025
Jan 26, 2026
3.2400
3.9960
2.8520
3.9200
3.9200
160,375
Jan 23, 2026
3.0000
3.5200
2.8400
3.2640
3.2640
37,175
Jan 22, 2026
2.7600
3.0600
2.6600
2.9200
2.9200
51,750
Jan 21, 2026
3.0600
3.1600
2.6040
2.6480
2.6480
81,275
Jan 20, 2026
3.2240
3.4480
3.0400
3.0400
3.0400
105,300
Jan 16, 2026
3.0000
5.1200
2.9600
3.5560
3.5560
2,666,275
Jan 15, 2026
2.9240
3.1200
2.8840
3.0800
3.0800
8,775
Jan 14, 2026
2.8480
3.0960
2.8480
2.9200
2.9200
4,375
Jan 13, 2026
2.8000
3.0000
2.8000
2.9440
2.9440
6,575
Jan 12, 2026
3.0240
3.0240
2.8400
2.8680
2.8680
6,225
Jan 9, 2026
3.1800
3.1800
2.9200
3.0000
3.0000
8,600
Jan 8, 2026
2.9480
3.1320
2.8960
3.1320
3.1320
7,050
Jan 7, 2026
3.0520
3.0600
2.8360
2.8920
2.8920
5,225
Jan 6, 2026
3.2520
3.2560
2.8320
2.9360
2.9360
10,675
Jan 5, 2026
3.0800
3.1600
2.8600
3.0000
3.0000
17,375
Jan 2, 2026
2.7320
3.0840
2.7320
2.9640
2.9640
29,150
Dec 31, 2025
2.8560
2.9600
2.7000
2.7600
2.7600
17,900
Dec 30, 2025
2.9400
3.0800
2.8280
2.9200
2.9200
21,275
Dec 29, 2025
3.6000
3.8400
2.9080
3.0280
3.0280
26,300
Dec 26, 2025
4.2400
4.2400
3.6720
3.8440
3.8440
7,775
Dec 24, 2025
4.2000
4.2760
3.8000
3.9680
3.9680
12,450
Dec 23, 2025
4.3200
4.5200
4.2000
4.3200
4.3200
18,100
Dec 22, 2025
4.5600
4.5600
4.3640
4.5200
4.5200
4,075
Dec 19, 2025
4.4000
4.5600
4.2800
4.4400
4.4400
7,625
Dec 18, 2025
4.6000
4.6000
4.4000
4.4000
4.4000
10,650
Dec 17, 2025
4.5200
4.6000
4.4000
4.4800
4.4800
10,500
Dec 16, 2025
4.6400
4.6400
4.2800
4.4800
4.4800
15,475
Dec 15, 2025
4.9600
5.0240
4.5600
4.6400
4.6400
34,400
Dec 12, 2025
5.2800
5.2800
5.0000
5.1000
5.1000
16,125
Dec 11, 2025
5.4000
5.4000
5.0800
5.3200
5.3200
19,050
Dec 10, 2025
5.2000
5.6000
5.1600
5.3600
5.3600
27,525
Dec 9, 2025
5.3200
5.4360
4.9960
5.4000
5.4000
42,375
Dec 8, 2025
5.9600
6.0000
4.9600
5.2800
5.2800
52,925
Dec 5, 2025
5.5200
6.2720
5.4400
6.0000
6.0000
85,725
Dec 4, 2025
5.3600
5.8800
5.2000
5.8800
5.8800
42,525
Dec 3, 2025
5.2000
6.3200
5.2000
5.2800
5.2800
168,650
Dec 2, 2025
5.5200
6.7600
4.8800
5.4400
5.4400
4,813,500
Dec 1, 2025
5.0000
5.6800
4.8720
5.3600
5.3600
77,925
Nov 28, 2025
5.1200
5.4800
4.4800
4.9600
4.9600
59,450
Nov 26, 2025
3.6400
5.5200
3.3600
5.2800
5.2800
352,525
Nov 25, 2025
4.1600
4.7600
4.0000
4.0800
4.0800
479,550
Nov 24, 2025
3.2000
6.6800
3.0760
4.7200
4.7200
11,794,100
Nov 21, 2025
3.6120
3.8400
2.8200
3.0840
3.0840
1,125,400
Nov 20, 2025
3.5200
3.7040
2.9600
2.9760
2.9760
413,550
Nov 19, 2025
3.8400
3.9600
3.4040
3.6120
3.6120
24,975
Nov 18, 2025
4.0400
4.1600
3.9520
3.9520
3.9520
7,025
Nov 17, 2025
4.1200
4.3200
4.0000
4.1200
4.1200
16,875
Nov 14, 2025
4.3200
4.6960
4.2800
4.3200
4.3200
15,825
Nov 13, 2025
5.0400
5.1200
4.4120
4.4800
4.4800
29,500
Nov 12, 2025
4.8400
5.6800
4.7200
5.0000
5.0000
72,400
Nov 11, 2025
4.6000
4.6000
4.3080
4.4000
4.4000
8,925
Nov 10, 2025
4.6400
4.6400
4.3800
4.5200
4.5200
9,425
Nov 7, 2025
4.6000
4.9200
4.3440
4.3600
4.3600
28,950
