ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
4.780
-0.090 (-1.85%)
At close: Sep 16, 2025, 4:00 PM EDT
4.750
-0.030 (-0.63%)
After-hours: Sep 16, 2025, 5:20 PM EDT
ENDRA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.89 | 4.95 | 4.72 | 4.78 | 4.78 | -1.85% | 8,688 |
| Sep 15, 2025 | 4.62 | 5.28 | 4.56 | 4.87 | 4.87 | 2.74% | 105,865 |
| Sep 12, 2025 | 4.64 | 4.74 | 4.44 | 4.74 | 4.74 | 2.82% | 35,007 |
| Sep 11, 2025 | 4.50 | 4.66 | 4.27 | 4.61 | 4.61 | 8.47% | 71,470 |
| Sep 10, 2025 | 4.15 | 4.28 | 4.00 | 4.25 | 4.25 | 2.16% | 38,598 |
| Sep 9, 2025 | 4.12 | 4.18 | 4.06 | 4.16 | 4.16 | 0.97% | 14,032 |
| Sep 8, 2025 | 4.26 | 4.26 | 4.06 | 4.12 | 4.12 | -3.51% | 21,623 |
| Sep 5, 2025 | 4.32 | 4.32 | 4.09 | 4.27 | 4.27 | 0.23% | 9,252 |
| Sep 4, 2025 | 4.30 | 4.39 | 4.18 | 4.26 | 4.26 | -2.96% | 23,826 |
| Sep 3, 2025 | 4.55 | 4.69 | 4.06 | 4.39 | 4.39 | 2.57% | 32,585 |
| Sep 2, 2025 | 4.39 | 4.62 | 4.07 | 4.28 | 4.28 | 4.70% | 70,072 |
| Aug 29, 2025 | 4.17 | 4.30 | 4.06 | 4.09 | 4.09 | -1.26% | 19,678 |
| Aug 28, 2025 | 4.15 | 4.35 | 4.05 | 4.14 | 4.14 | 0.73% | 15,853 |
| Aug 27, 2025 | 4.00 | 4.22 | 4.00 | 4.11 | 4.11 | 0.49% | 10,879 |
| Aug 26, 2025 | 4.31 | 4.54 | 4.00 | 4.09 | 4.09 | -8.09% | 46,918 |
| Aug 25, 2025 | 4.38 | 4.46 | 4.23 | 4.45 | 4.45 | 1.48% | 11,588 |
| Aug 22, 2025 | 4.53 | 4.53 | 4.24 | 4.39 | 4.39 | -3.41% | 28,249 |
| Aug 21, 2025 | 4.44 | 4.56 | 4.42 | 4.54 | 4.54 | 0.22% | 4,910 |
| Aug 20, 2025 | 4.67 | 4.71 | 4.42 | 4.53 | 4.53 | -2.37% | 17,563 |
| Aug 19, 2025 | 4.73 | 4.81 | 4.57 | 4.64 | 4.64 | -3.83% | 13,141 |
| Aug 18, 2025 | 4.76 | 4.92 | 4.62 | 4.83 | 4.83 | -0.72% | 21,367 |
| Aug 15, 2025 | 4.57 | 4.90 | 4.31 | 4.86 | 4.86 | 9.46% | 49,995 |
| Aug 14, 2025 | 4.41 | 4.58 | 4.30 | 4.44 | 4.44 | 1.37% | 24,950 |
| Aug 13, 2025 | 4.38 | 4.46 | 4.15 | 4.38 | 4.38 | 4.78% | 64,549 |
| Aug 12, 2025 | 4.10 | 4.18 | 4.00 | 4.18 | 4.18 | -1.18% | 74,928 |
| Aug 11, 2025 | 4.00 | 4.23 | 4.00 | 4.23 | 4.23 | -2.53% | 37,526 |
| Aug 8, 2025 | 4.40 | 4.65 | 4.01 | 4.34 | 4.34 | 1.88% | 591,421 |
| Aug 7, 2025 | 5.09 | 5.20 | 4.20 | 4.26 | 4.26 | -17.92% | 112,971 |
| Aug 6, 2025 | 5.06 | 5.28 | 5.06 | 5.19 | 5.19 | 1.17% | 15,003 |
| Aug 5, 2025 | 5.00 | 5.33 | 4.96 | 5.13 | 5.13 | 0.59% | 37,096 |
| Aug 4, 2025 | 4.62 | 5.20 | 4.55 | 5.10 | 5.10 | 5.37% | 50,810 |
| Aug 1, 2025 | 5.08 | 5.10 | 4.80 | 4.84 | 4.84 | -8.33% | 27,329 |
| Jul 31, 2025 | 5.28 | 5.38 | 5.20 | 5.28 | 5.28 | -2.76% | 15,706 |
| Jul 30, 2025 | 5.54 | 5.61 | 5.26 | 5.43 | 5.43 | -6.70% | 25,216 |
| Jul 29, 2025 | 6.22 | 6.34 | 5.80 | 5.82 | 5.82 | -8.35% | 25,964 |
| Jul 28, 2025 | 6.55 | 6.92 | 6.26 | 6.35 | 6.35 | -3.79% | 37,645 |
| Jul 25, 2025 | 6.77 | 6.77 | 6.50 | 6.60 | 6.60 | 0.46% | 19,433 |
| Jul 24, 2025 | 6.46 | 6.70 | 6.37 | 6.57 | 6.57 | -4.92% | 42,871 |
| Jul 23, 2025 | 6.84 | 7.34 | 6.19 | 6.91 | 6.91 | 6.31% | 515,332 |
| Jul 22, 2025 | 6.52 | 6.52 | 6.18 | 6.50 | 6.50 | 0.93% | 49,838 |
| Jul 21, 2025 | 6.91 | 6.93 | 6.30 | 6.44 | 6.44 | -9.55% | 64,746 |
| Jul 18, 2025 | 7.50 | 7.72 | 6.95 | 7.12 | 7.12 | -4.43% | 56,130 |
| Jul 17, 2025 | 7.23 | 7.45 | 7.01 | 7.45 | 7.45 | 3.04% | 92,078 |
| Jul 16, 2025 | 7.92 | 7.92 | 6.86 | 7.23 | 7.23 | -10.41% | 152,886 |
| Jul 15, 2025 | 8.10 | 8.10 | 7.61 | 8.07 | 8.07 | - | 103,953 |
| Jul 14, 2025 | 8.10 | 8.44 | 7.82 | 8.07 | 8.07 | -0.37% | 98,314 |
| Jul 11, 2025 | 7.78 | 8.62 | 7.78 | 8.10 | 8.10 | 1.25% | 297,966 |
| Jul 10, 2025 | 8.07 | 8.52 | 7.60 | 8.00 | 8.00 | -9.50% | 467,577 |
| Jul 9, 2025 | 7.70 | 9.50 | 6.60 | 8.84 | 8.84 | 6.51% | 1,933,942 |
| Jul 8, 2025 | 10.60 | 11.96 | 7.00 | 8.30 | 8.30 | 140.09% | 90,544,516 |