ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
5.28
-0.02 (-0.47%)
Oct 28, 2025, 4:00 PM EDT - Market closed

ENDRA Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20255.425.435.055.285.28-0.47%38,493
Oct 27, 20255.325.435.165.305.306.00%28,332
Oct 24, 20254.815.194.815.005.000.81%49,718
Oct 23, 20254.895.134.584.964.96-5.88%972,632
Oct 22, 20256.006.005.055.275.27-14.03%57,735
Oct 21, 20256.376.456.136.136.13-3.01%16,175
Oct 20, 20256.146.456.136.326.323.10%38,888
Oct 17, 20256.737.176.136.136.13-12.43%97,921
Oct 16, 20257.417.556.907.007.00-5.53%55,053
Oct 15, 20257.118.007.107.417.416.01%163,384
Oct 14, 20257.037.506.946.996.99-13.92%187,492
Oct 13, 20259.839.857.408.128.1225.31%13,849,220
Oct 10, 20256.827.296.416.486.48-4.85%152,461
Oct 9, 20256.356.966.276.816.815.58%39,588
Oct 8, 20256.346.465.856.456.452.54%70,194
Oct 7, 20255.866.455.866.296.291.29%53,519
Oct 6, 20255.756.305.636.216.218.00%56,124
Oct 3, 20255.565.955.565.755.75-0.52%12,753
Oct 2, 20255.605.785.485.785.782.88%10,106
Oct 1, 20255.315.655.305.625.624.42%48,832
Sep 30, 20255.505.625.315.385.38-2.18%47,654
Sep 29, 20255.226.095.205.505.504.94%94,045
Sep 26, 20254.795.334.795.245.246.96%42,314
Sep 25, 20254.784.994.784.904.901.98%15,596
Sep 24, 20255.035.034.724.814.810.10%23,911
Sep 23, 20254.784.944.784.804.80-0.10%10,327
Sep 22, 20254.744.954.624.814.810.31%48,420
Sep 19, 20254.715.004.644.794.79-0.21%36,072
Sep 18, 20254.774.994.654.804.801.91%22,923
Sep 17, 20254.724.994.634.714.71-1.46%15,871
Sep 16, 20254.894.954.724.784.78-1.85%8,693
Sep 15, 20254.625.284.564.874.872.74%105,865
Sep 12, 20254.644.744.444.744.742.82%35,007
Sep 11, 20254.504.664.274.614.618.47%71,470
Sep 10, 20254.154.284.004.254.252.16%38,598
Sep 9, 20254.124.184.064.164.160.97%14,032
Sep 8, 20254.264.264.064.124.12-3.51%21,623
Sep 5, 20254.324.324.094.274.270.23%9,252
Sep 4, 20254.304.394.184.264.26-2.96%23,826
Sep 3, 20254.554.694.064.394.392.57%32,585
Sep 2, 20254.394.624.074.284.284.70%70,072
Aug 29, 20254.174.304.064.094.09-1.26%19,678
Aug 28, 20254.154.354.054.144.140.73%15,853
Aug 27, 20254.004.224.004.114.110.49%10,879
Aug 26, 20254.314.544.004.094.09-8.09%46,918
Aug 25, 20254.384.464.234.454.451.48%11,588
Aug 22, 20254.534.534.244.394.39-3.41%28,249
Aug 21, 20254.444.564.424.544.540.22%4,910
Aug 20, 20254.674.714.424.534.53-2.37%17,563
Aug 19, 20254.734.814.574.644.64-3.83%13,141