Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Endovia Health (EDVA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.1869 0.1879 0.1758 0.1867 166,042
25th Sep 2026 (Fri) 0.1846 0.1986 0.1814 0.1921 78,436
24th Sep 2026 (Thu) 0.1861 0.196 0.173 0.1896 115,843
23rd Sep 2026 (Wed) 0.25 0.3083 0.1738 0.2051 5,350,531
22nd Sep 2026 (Tue) 0.24 0.2428 0.2327 0.2306 9,826
21st Sep 2026 (Mon) 0.2459 0.2459 0.231 0.2413 9,584
18th Sep 2026 (Fri) 0.2595 0.2849 0.2503 0.2461 36,267
17th Sep 2026 (Thu) 0.246 0.2744 0.246 0.266 25,615
16th Sep 2026 (Wed) 0.243 0.2599 0.2423 0.2477 23,558
15th Sep 2026 (Tue) 0.253 0.2599 0.2393 0.2359 21,092
14th Sep 2026 (Mon) 0.251 0.2518 0.2405 0.2401 27,046
11th Sep 2026 (Fri) 0.2467 0.2631 0.241 0.2492 41,432
10th Sep 2026 (Thu) 0.243 0.2475 0.2362 0.244 7,408
9th Sep 2026 (Wed) 0.2543 0.2543 0.2335 0.244 2,126
8th Sep 2026 (Tue) 0.2667 0.2689 0.2546 0.255 9,761
7th Sep 2026 (Mon) 0.2687 0.2687 0.2641 0.264 1,659
4th Sep 2026 (Fri) 0.2687 0.2687 0.2641 0.264 1,659
3rd Sep 2026 (Thu) 0.273 0.273 0.26 0.2685 27,754
2nd Sep 2026 (Wed) 0.286 0.2906 0.2616 0.2614 4,263
1st Sep 2026 (Tue) 0.3088 0.3088 0.295 0.2954 4,310
31st Aug 2026 (Mon) 0.3051 0.3056 0.2885 0.302 14,618
28th Aug 2026 (Fri) 0.3016 0.32 0.3016 0.3098 5,068
27th Aug 2026 (Thu) 0.3674 0.3674 0.32 0.32 31,866
26th Aug 2026 (Wed) 0.4001 0.4001 0.3691 0.365 23,038
25th Aug 2026 (Tue) 0.4298 0.4501 0.4077 0.4182 24,583
24th Aug 2026 (Mon) 0.4012 0.4026 0.354 0.3855 20,861
FTSE 100 Latest
Value10,684.88
Change-10.37