ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
4.330
-0.180 (-4.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
ENDRA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.52 | 4.53 | 4.33 | 4.33 | 4.33 | -4.84% | 7,416 |
| Feb 20, 2025 | 4.65 | 4.84 | 4.47 | 4.55 | 4.55 | -2.78% | 9,768 |
| Feb 19, 2025 | 4.75 | 4.84 | 4.66 | 4.68 | 4.68 | 0.86% | 8,066 |
| Feb 18, 2025 | 4.95 | 5.05 | 4.62 | 4.64 | 4.64 | -7.31% | 10,916 |
| Feb 14, 2025 | 5.40 | 5.40 | 4.98 | 5.01 | 5.01 | -0.08% | 5,131 |
| Feb 13, 2025 | 4.91 | 5.03 | 4.81 | 5.01 | 5.01 | 3.94% | 10,701 |
| Feb 12, 2025 | 4.73 | 4.88 | 4.73 | 4.82 | 4.82 | -3.02% | 8,869 |
| Feb 11, 2025 | 5.11 | 5.12 | 4.94 | 4.97 | 4.97 | 1.43% | 4,653 |
| Feb 10, 2025 | 5.26 | 5.26 | 4.90 | 4.90 | 4.90 | -6.84% | 8,636 |
| Feb 7, 2025 | 5.40 | 5.50 | 5.13 | 5.26 | 5.26 | -2.59% | 10,098 |
| Feb 6, 2025 | 4.93 | 5.51 | 4.93 | 5.40 | 5.40 | 5.68% | 23,511 |
| Feb 5, 2025 | 5.04 | 5.26 | 5.00 | 5.11 | 5.11 | 6.02% | 19,657 |
| Feb 4, 2025 | 4.83 | 4.95 | 4.68 | 4.82 | 4.82 | -3.21% | 12,986 |
| Feb 3, 2025 | 5.04 | 5.05 | 4.81 | 4.98 | 4.98 | 3.53% | 7,231 |
| Jan 31, 2025 | 5.25 | 5.50 | 4.81 | 4.81 | 4.81 | -5.69% | 20,095 |
| Jan 30, 2025 | 5.65 | 5.65 | 5.10 | 5.10 | 5.10 | -2.86% | 4,721 |
| Jan 29, 2025 | 5.02 | 5.32 | 5.02 | 5.25 | 5.25 | 5.00% | 4,244 |
| Jan 28, 2025 | 5.06 | 5.21 | 4.80 | 5.00 | 5.00 | -2.25% | 21,399 |
| Jan 27, 2025 | 5.52 | 5.91 | 5.11 | 5.12 | 5.12 | -9.15% | 22,640 |
| Jan 24, 2025 | 5.77 | 6.08 | 5.51 | 5.63 | 5.63 | -5.70% | 56,282 |
| Jan 23, 2025 | 5.83 | 5.97 | 5.29 | 5.97 | 5.97 | 6.61% | 39,036 |
| Jan 22, 2025 | 5.97 | 5.99 | 5.57 | 5.60 | 5.60 | -8.94% | 16,436 |
| Jan 21, 2025 | 5.86 | 6.30 | 5.76 | 6.15 | 6.15 | 2.33% | 19,929 |
| Jan 17, 2025 | 5.94 | 6.17 | 5.87 | 6.01 | 6.01 | 1.35% | 10,850 |
| Jan 16, 2025 | 6.00 | 6.15 | 5.81 | 5.93 | 5.93 | -1.17% | 16,444 |
| Jan 15, 2025 | 6.29 | 6.29 | 5.81 | 6.00 | 6.00 | 1.35% | 9,386 |
| Jan 14, 2025 | 5.74 | 5.95 | 5.72 | 5.92 | 5.92 | 3.32% | 5,095 |
| Jan 13, 2025 | 5.81 | 5.81 | 5.60 | 5.73 | 5.73 | -4.18% | 14,443 |
| Jan 10, 2025 | 6.16 | 6.78 | 5.81 | 5.98 | 5.98 | -0.33% | 27,130 |
| Jan 8, 2025 | 6.14 | 6.48 | 5.80 | 6.00 | 6.00 | -2.28% | 22,817 |
| Jan 7, 2025 | 6.45 | 6.57 | 5.82 | 6.14 | 6.14 | -5.17% | 37,624 |
| Jan 6, 2025 | 6.68 | 6.89 | 6.36 | 6.48 | 6.48 | -2.92% | 35,758 |
| Jan 3, 2025 | 6.50 | 6.89 | 6.15 | 6.67 | 6.67 | 3.57% | 41,358 |
| Jan 2, 2025 | 6.26 | 6.54 | 6.14 | 6.44 | 6.44 | 2.88% | 34,010 |
| Dec 31, 2024 | 6.54 | 6.54 | 6.03 | 6.26 | 6.26 | 0.97% | 22,696 |
| Dec 30, 2024 | 6.30 | 7.29 | 6.11 | 6.20 | 6.20 | -1.59% | 82,384 |
| Dec 27, 2024 | 5.56 | 6.57 | 5.53 | 6.30 | 6.30 | 13.72% | 69,438 |
| Dec 26, 2024 | 5.36 | 5.60 | 5.22 | 5.54 | 5.54 | 3.44% | 10,147 |
| Dec 24, 2024 | 5.08 | 5.50 | 5.07 | 5.36 | 5.36 | -4.36% | 15,493 |
| Dec 23, 2024 | 5.52 | 5.98 | 5.18 | 5.60 | 5.60 | 1.63% | 110,352 |
| Dec 20, 2024 | 5.29 | 6.30 | 5.12 | 5.51 | 5.51 | 2.61% | 52,840 |
| Dec 19, 2024 | 4.62 | 5.54 | 4.32 | 5.37 | 5.37 | 16.23% | 81,890 |
| Dec 18, 2024 | 4.35 | 4.95 | 4.35 | 4.62 | 4.62 | 0.87% | 23,241 |
| Dec 17, 2024 | 4.40 | 4.58 | 4.21 | 4.58 | 4.58 | 4.33% | 40,556 |
| Dec 16, 2024 | 4.65 | 4.65 | 4.20 | 4.39 | 4.39 | 2.81% | 16,944 |
| Dec 13, 2024 | 4.40 | 4.46 | 4.21 | 4.27 | 4.27 | -2.95% | 11,627 |
| Dec 12, 2024 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -7.76% | 10,492 |
| Dec 11, 2024 | 4.94 | 5.08 | 4.66 | 4.77 | 4.77 | -3.83% | 21,012 |
| Dec 10, 2024 | 4.90 | 4.98 | 4.57 | 4.96 | 4.96 | 2.27% | 17,035 |
| Dec 9, 2024 | 5.38 | 5.78 | 4.73 | 4.85 | 4.85 | -8.32% | 72,880 |
| Dec 6, 2024 | 4.94 | 5.32 | 4.94 | 5.29 | 5.29 | 7.09% | 46,180 |
| Dec 5, 2024 | 5.28 | 5.28 | 4.92 | 4.94 | 4.94 | -6.44% | 16,225 |
| Dec 4, 2024 | 5.10 | 5.54 | 5.01 | 5.28 | 5.28 | 2.33% | 115,351 |
| Dec 3, 2024 | 5.45 | 5.73 | 4.89 | 5.16 | 5.16 | -5.58% | 150,155 |
| Dec 2, 2024 | 5.71 | 5.85 | 5.30 | 5.47 | 5.47 | -4.29% | 138,059 |
| Nov 29, 2024 | 5.97 | 6.90 | 5.21 | 5.71 | 5.71 | -5.62% | 207,320 |
| Nov 27, 2024 | 5.71 | 6.19 | 5.64 | 6.05 | 6.05 | 3.60% | 43,096 |
| Nov 26, 2024 | 5.58 | 6.49 | 5.50 | 5.84 | 5.84 | 5.80% | 323,195 |
| Nov 25, 2024 | 5.12 | 5.60 | 5.05 | 5.52 | 5.52 | 8.45% | 74,792 |
| Nov 22, 2024 | 5.25 | 5.49 | 4.90 | 5.09 | 5.09 | -3.42% | 144,953 |
| Nov 21, 2024 | 4.89 | 5.39 | 4.72 | 5.27 | 5.27 | 3.94% | 84,201 |
| Nov 20, 2024 | 5.06 | 6.25 | 4.48 | 5.07 | 5.07 | 7.64% | 244,131 |
| Nov 19, 2024 | 4.15 | 4.89 | 4.02 | 4.71 | 4.71 | 12.95% | 91,075 |
| Nov 18, 2024 | 4.55 | 4.87 | 4.01 | 4.17 | 4.17 | -8.15% | 59,919 |
| Nov 15, 2024 | 5.24 | 5.33 | 4.40 | 4.54 | 4.54 | -14.18% | 124,583 |
| Nov 14, 2024 | 5.61 | 5.93 | 5.28 | 5.29 | 5.29 | -7.68% | 27,093 |
| Nov 13, 2024 | 5.81 | 6.00 | 5.51 | 5.73 | 5.73 | -5.30% | 54,489 |
| Nov 12, 2024 | 5.87 | 6.20 | 5.23 | 6.05 | 6.05 | 0.02% | 149,307 |
| Nov 11, 2024 | 5.99 | 6.47 | 5.75 | 6.05 | 6.05 | -0.17% | 90,157 |
| Nov 8, 2024 | 5.66 | 8.80 | 5.37 | 6.06 | 6.06 | 2.36% | 918,330 |
| Nov 7, 2024 | 7.06 | 7.15 | 5.34 | 5.92 | 5.92 | -22.84% | 319,452 |
| Nov 6, 2024 | 8.75 | 10.15 | 7.21 | 7.67 | 7.67 | -14.84% | 177,047 |
| Nov 5, 2024 | 9.10 | 9.84 | 8.86 | 9.01 | 9.01 | 0.20% | 39,105 |
| Nov 4, 2024 | 9.73 | 9.73 | 8.64 | 8.99 | 8.99 | -7.93% | 29,704 |
| Nov 1, 2024 | 8.87 | 9.77 | 8.51 | 9.77 | 9.77 | 10.94% | 36,720 |
| Oct 31, 2024 | 10.01 | 10.65 | 8.78 | 8.80 | 8.80 | -11.01% | 57,622 |
| Oct 30, 2024 | 9.80 | 11.88 | 9.76 | 9.89 | 9.89 | -13.53% | 100,420 |
| Oct 29, 2024 | 9.80 | 12.49 | 9.56 | 11.44 | 11.44 | 17.52% | 241,796 |
| Oct 28, 2024 | 10.15 | 10.67 | 9.07 | 9.73 | 9.73 | -0.68% | 86,700 |
| Oct 25, 2024 | 9.54 | 11.16 | 9.14 | 9.80 | 9.80 | -7.25% | 134,458 |
| Oct 24, 2024 | 10.85 | 11.17 | 8.88 | 10.57 | 10.57 | -8.52% | 202,814 |
| Oct 23, 2024 | 14.25 | 14.63 | 9.85 | 11.55 | 11.55 | -21.07% | 868,314 |
| Oct 22, 2024 | 7.99 | 22.68 | 7.95 | 14.63 | 14.63 | 89.18% | 10,476,995 |
| Oct 21, 2024 | 7.35 | 8.29 | 7.25 | 7.74 | 7.74 | 8.71% | 60,178 |
| Oct 18, 2024 | 7.35 | 7.35 | 7.01 | 7.12 | 7.12 | -1.36% | 13,024 |
| Oct 17, 2024 | 7.23 | 7.34 | 6.83 | 7.21 | 7.21 | -1.86% | 19,932 |
| Oct 16, 2024 | 7.35 | 7.68 | 7.00 | 7.35 | 7.35 | 0.48% | 20,076 |
| Oct 15, 2024 | 7.08 | 7.32 | 6.86 | 7.32 | 7.32 | - | 15,549 |
| Oct 14, 2024 | 7.53 | 7.53 | 7.13 | 7.32 | 7.32 | -0.48% | 28,310 |
| Oct 11, 2024 | 7.42 | 7.60 | 6.93 | 7.35 | 7.35 | -4.55% | 22,249 |
| Oct 10, 2024 | 6.82 | 7.70 | 6.65 | 7.70 | 7.70 | 12.43% | 48,541 |
| Oct 9, 2024 | 6.94 | 6.97 | 6.35 | 6.85 | 6.85 | 1.35% | 43,727 |
| Oct 8, 2024 | 7.27 | 7.27 | 6.67 | 6.76 | 6.76 | -4.83% | 23,463 |
| Oct 7, 2024 | 7.35 | 7.35 | 7.00 | 7.10 | 7.10 | -1.51% | 12,667 |
| Oct 4, 2024 | 7.35 | 7.35 | 7.07 | 7.21 | 7.21 | 1.74% | 13,829 |
| Oct 3, 2024 | 7.32 | 7.35 | 6.93 | 7.09 | 7.09 | 0.60% | 15,634 |
| Oct 2, 2024 | 7.00 | 7.21 | 6.86 | 7.05 | 7.05 | -0.84% | 14,812 |
| Oct 1, 2024 | 7.21 | 7.35 | 6.78 | 7.11 | 7.11 | 1.00% | 20,519 |
| Sep 30, 2024 | 7.33 | 7.33 | 6.87 | 7.04 | 7.04 | -3.13% | 26,694 |
| Sep 27, 2024 | 7.18 | 7.49 | 7.11 | 7.26 | 7.26 | 1.11% | 16,476 |