ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
4.100
+0.050 (1.24%)
Mar 31, 2025, 4:00 PM EDT - Market closed

ENDRA Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20254.004.284.004.104.101.23%5,246
Mar 28, 20254.364.364.034.054.05-4.71%2,336
Mar 27, 20253.974.273.964.254.251.67%6,537
Mar 26, 20254.424.524.104.184.18-2.79%5,272
Mar 25, 20254.484.514.254.304.30-4.23%4,087
Mar 24, 20254.284.714.284.494.494.42%10,729
Mar 21, 20254.084.304.004.304.306.70%7,450
Mar 20, 20254.044.163.914.034.032.10%6,901
Mar 19, 20254.014.243.923.953.95-1.45%7,960
Mar 18, 20254.124.123.774.014.01-2.46%3,329
Mar 17, 20254.094.254.074.114.110.15%7,451
Mar 14, 20253.854.103.644.104.106.30%10,747
Mar 13, 20253.563.863.533.863.868.19%4,192
Mar 12, 20253.453.623.323.573.573.63%23,365
Mar 11, 20253.423.453.253.443.441.78%10,744
Mar 10, 20253.733.733.153.383.38-3.70%15,391
Mar 7, 20253.713.753.453.513.51-3.84%13,710
Mar 6, 20253.873.873.653.653.65-4.70%10,948
Mar 5, 20254.024.023.823.833.83-4.25%8,553
Mar 4, 20254.214.253.824.004.00-3.61%10,099
Mar 3, 20254.374.644.104.154.15-4.16%8,326
Feb 28, 20254.494.534.334.334.33-1.14%4,264
Feb 27, 20254.734.904.384.384.38-6.61%16,524
Feb 26, 20254.655.004.654.694.690.86%6,084
Feb 25, 20254.704.834.554.654.65-4.02%6,566
Feb 24, 20254.405.074.404.854.8511.89%13,442
Feb 21, 20254.524.534.334.334.33-4.84%7,416
Feb 20, 20254.654.844.474.554.55-2.78%9,768
Feb 19, 20254.754.844.664.684.680.86%8,066
Feb 18, 20254.955.054.624.644.64-7.31%10,916
Feb 14, 20255.405.404.985.015.01-0.08%5,131
Feb 13, 20254.915.034.815.015.013.94%10,701
Feb 12, 20254.734.884.734.824.82-3.02%8,869
Feb 11, 20255.115.124.944.974.971.43%4,653
Feb 10, 20255.265.264.904.904.90-6.84%8,636
Feb 7, 20255.405.505.135.265.26-2.59%10,098
Feb 6, 20254.935.514.935.405.405.68%23,511
Feb 5, 20255.045.265.005.115.116.02%19,657
Feb 4, 20254.834.954.684.824.82-3.21%12,986
Feb 3, 20255.045.054.814.984.983.53%7,231
Jan 31, 20255.255.504.814.814.81-5.69%20,095
Jan 30, 20255.655.655.105.105.10-2.86%4,721
Jan 29, 20255.025.325.025.255.255.00%4,244
Jan 28, 20255.065.214.805.005.00-2.25%21,399
Jan 27, 20255.525.915.115.125.12-9.15%22,640
Jan 24, 20255.776.085.515.635.63-5.70%56,282
Jan 23, 20255.835.975.295.975.976.61%39,036
Jan 22, 20255.975.995.575.605.60-8.94%16,436
Jan 21, 20255.866.305.766.156.152.33%19,929
Jan 17, 20255.946.175.876.016.011.35%10,850