ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
0.257
-0.020 (-7.09%)
At close: Nov 4, 2024, 4:00 PM
0.253
-0.004 (-1.44%)
After-hours: Nov 4, 2024, 7:59 PM EST
ENDRA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.92% | 1,020,523 |
| Nov 1, 2024 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 10.93% | 1,285,226 |
| Oct 31, 2024 | 0.29 | 0.30 | 0.25 | 0.25 | 0.25 | -11.00% | 2,016,799 |
| Oct 30, 2024 | 0.28 | 0.34 | 0.28 | 0.28 | 0.28 | -13.53% | 3,514,732 |
| Oct 29, 2024 | 0.28 | 0.36 | 0.27 | 0.33 | 0.33 | 17.51% | 8,462,886 |
| Oct 28, 2024 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -0.68% | 3,034,519 |
| Oct 25, 2024 | 0.27 | 0.32 | 0.26 | 0.28 | 0.28 | -7.25% | 4,706,041 |
| Oct 24, 2024 | 0.31 | 0.32 | 0.25 | 0.30 | 0.30 | -8.52% | 7,098,510 |
| Oct 23, 2024 | 0.41 | 0.42 | 0.28 | 0.33 | 0.33 | -21.07% | 30,391,010 |
| Oct 22, 2024 | 0.23 | 0.65 | 0.23 | 0.42 | 0.42 | 89.19% | 366,694,837 |
| Oct 21, 2024 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 8.71% | 2,106,238 |
| Oct 18, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.36% | 455,872 |
| Oct 17, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.86% | 697,653 |
| Oct 16, 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.48% | 702,680 |
| Oct 15, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 544,230 |
| Oct 14, 2024 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.48% | 990,867 |
| Oct 11, 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 778,723 |
| Oct 10, 2024 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 12.42% | 1,698,951 |
| Oct 9, 2024 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 1.35% | 1,530,452 |
| Oct 8, 2024 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.83% | 821,225 |
| Oct 7, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.50% | 443,376 |
| Oct 4, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.73% | 484,027 |
| Oct 3, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.60% | 547,215 |
| Oct 2, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.84% | 518,454 |
| Oct 1, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 1.00% | 718,170 |
| Sep 30, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.13% | 934,313 |
| Sep 27, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.12% | 576,674 |
| Sep 26, 2024 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.22% | 1,187,802 |
| Sep 25, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.46% | 924,147 |
| Sep 24, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.02% | 2,633,052 |
| Sep 23, 2024 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 9.29% | 2,207,598 |
| Sep 20, 2024 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -6.77% | 7,591,992 |
| Sep 19, 2024 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -7.37% | 2,015,125 |
| Sep 18, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.91% | 901,572 |
| Sep 17, 2024 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 4.64% | 1,150,777 |
| Sep 16, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 1,474,882 |
| Sep 13, 2024 | 0.25 | 0.26 | 0.21 | 0.23 | 0.23 | -5.58% | 1,607,722 |
| Sep 12, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.40% | 1,578,888 |
| Sep 11, 2024 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.81% | 1,579,508 |
| Sep 10, 2024 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -7.70% | 1,842,751 |
| Sep 9, 2024 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | -0.31% | 3,391,516 |
| Sep 6, 2024 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -8.02% | 2,310,265 |
| Sep 5, 2024 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -5.61% | 1,192,880 |
| Sep 4, 2024 | 0.35 | 0.35 | 0.30 | 0.33 | 0.33 | -4.68% | 2,072,652 |
| Sep 3, 2024 | 0.37 | 0.38 | 0.33 | 0.35 | 0.35 | -9.07% | 4,037,223 |
| Aug 30, 2024 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -8.88% | 3,514,261 |
| Aug 29, 2024 | 0.43 | 0.46 | 0.40 | 0.42 | 0.42 | 2.56% | 4,075,391 |
| Aug 28, 2024 | 0.49 | 0.51 | 0.40 | 0.41 | 0.41 | -19.56% | 7,686,616 |
| Aug 27, 2024 | 0.58 | 0.61 | 0.45 | 0.51 | 0.51 | -20.89% | 15,857,767 |
| Aug 26, 2024 | 0.45 | 0.74 | 0.44 | 0.64 | 0.64 | 62.42% | 103,357,254 |
| Aug 23, 2024 | 0.43 | 0.45 | 0.37 | 0.40 | 0.40 | -10.99% | 7,518,353 |
| Aug 22, 2024 | 0.43 | 0.51 | 0.40 | 0.45 | 0.45 | -0.43% | 18,714,725 |
| Aug 21, 2024 | 0.56 | 0.57 | 0.43 | 0.45 | 0.45 | -32.27% | 10,736,989 |
| Aug 20, 2024 | 1.00 | 1.09 | 0.64 | 0.66 | 0.66 | -59.51% | 8,786,216 |
| Aug 19, 2024 | 2.05 | 2.05 | 1.60 | 1.63 | 1.63 | -19.11% | 532,952 |
| Aug 16, 2024 | 2.22 | 2.22 | 1.91 | 2.02 | 2.02 | -22.50% | 480,341 |
| Aug 15, 2024 | 2.84 | 2.84 | 2.54 | 2.60 | 2.60 | -5.63% | 127,876 |
| Aug 14, 2024 | 2.85 | 3.00 | 2.51 | 2.76 | 2.76 | 2.42% | 292,427 |
| Aug 13, 2024 | 2.99 | 3.00 | 2.65 | 2.69 | 2.69 | -4.44% | 157,981 |
| Aug 12, 2024 | 2.64 | 3.15 | 2.31 | 2.82 | 2.82 | 11.80% | 466,815 |
| Aug 9, 2024 | 3.65 | 3.65 | 2.40 | 2.52 | 2.52 | -28.87% | 401,233 |
| Aug 8, 2024 | 3.45 | 3.60 | 3.30 | 3.54 | 3.54 | 6.47% | 105,722 |
| Aug 7, 2024 | 3.55 | 3.58 | 3.30 | 3.33 | 3.33 | -0.30% | 61,987 |
| Aug 6, 2024 | 3.50 | 3.57 | 3.27 | 3.34 | 3.34 | 0.15% | 73,292 |
| Aug 5, 2024 | 3.48 | 3.52 | 3.25 | 3.33 | 3.33 | -14.06% | 105,148 |
| Aug 2, 2024 | 3.88 | 4.10 | 3.79 | 3.88 | 3.88 | -3.13% | 63,161 |
| Aug 1, 2024 | 3.89 | 4.30 | 3.57 | 4.00 | 4.00 | 1.91% | 185,231 |
| Jul 31, 2024 | 4.12 | 4.13 | 3.75 | 3.93 | 3.93 | -8.72% | 180,455 |
| Jul 30, 2024 | 3.98 | 4.80 | 3.91 | 4.30 | 4.30 | 9.28% | 627,035 |
| Jul 29, 2024 | 4.18 | 4.18 | 3.90 | 3.94 | 3.94 | -1.50% | 54,559 |
| Jul 26, 2024 | 3.95 | 4.06 | 3.87 | 4.00 | 4.00 | - | 58,548 |
| Jul 25, 2024 | 3.82 | 4.10 | 3.70 | 4.00 | 4.00 | 3.90% | 81,888 |
| Jul 24, 2024 | 3.85 | 4.08 | 3.77 | 3.85 | 3.85 | -3.03% | 100,954 |
| Jul 23, 2024 | 4.00 | 4.10 | 3.81 | 3.97 | 3.97 | -0.50% | 86,122 |
| Jul 22, 2024 | 3.85 | 4.16 | 3.58 | 3.99 | 3.99 | 4.73% | 161,026 |
| Jul 19, 2024 | 4.30 | 4.30 | 3.79 | 3.81 | 3.81 | -7.42% | 93,388 |
| Jul 18, 2024 | 4.37 | 4.43 | 3.88 | 4.11 | 4.11 | -7.54% | 146,638 |
| Jul 17, 2024 | 4.63 | 4.63 | 4.33 | 4.45 | 4.45 | -4.00% | 182,404 |
| Jul 16, 2024 | 4.75 | 4.77 | 4.48 | 4.63 | 4.63 | 1.09% | 66,210 |
| Jul 15, 2024 | 4.51 | 4.88 | 4.50 | 4.58 | 4.58 | 0.22% | 90,484 |
| Jul 12, 2024 | 4.39 | 4.73 | 4.35 | 4.57 | 4.57 | 4.94% | 276,705 |
| Jul 11, 2024 | 4.50 | 4.57 | 4.30 | 4.36 | 4.36 | -1.02% | 102,952 |
| Jul 10, 2024 | 4.45 | 4.85 | 4.21 | 4.40 | 4.40 | -1.12% | 178,091 |
| Jul 9, 2024 | 4.59 | 4.61 | 4.31 | 4.45 | 4.45 | -2.20% | 114,034 |
| Jul 8, 2024 | 4.54 | 4.83 | 4.35 | 4.55 | 4.55 | 0.11% | 118,843 |
| Jul 5, 2024 | 4.55 | 4.80 | 4.38 | 4.55 | 4.55 | -0.11% | 138,120 |
| Jul 3, 2024 | 4.41 | 5.12 | 4.13 | 4.55 | 4.55 | 2.02% | 332,211 |
| Jul 2, 2024 | 4.64 | 4.64 | 4.31 | 4.46 | 4.46 | -3.88% | 121,797 |
| Jul 1, 2024 | 4.85 | 4.90 | 4.41 | 4.64 | 4.64 | -4.43% | 182,295 |
| Jun 28, 2024 | 5.05 | 5.16 | 4.70 | 4.86 | 4.86 | -5.73% | 163,196 |
| Jun 27, 2024 | 4.95 | 5.65 | 4.83 | 5.15 | 5.15 | 3.62% | 297,279 |
| Jun 26, 2024 | 4.97 | 5.12 | 4.60 | 4.97 | 4.97 | -3.59% | 252,324 |
| Jun 25, 2024 | 5.40 | 5.55 | 5.06 | 5.16 | 5.16 | -6.78% | 269,060 |
| Jun 24, 2024 | 5.95 | 6.00 | 5.40 | 5.53 | 5.53 | -9.42% | 241,977 |
| Jun 21, 2024 | 5.84 | 6.86 | 5.62 | 6.11 | 6.11 | 3.04% | 286,262 |
| Jun 20, 2024 | 5.78 | 6.16 | 5.50 | 5.93 | 5.93 | -8.78% | 403,564 |
| Jun 18, 2024 | 6.82 | 7.75 | 6.24 | 6.50 | 6.50 | -6.55% | 1,213,598 |
| Jun 17, 2024 | 6.29 | 8.19 | 5.50 | 6.95 | 6.95 | 34.17% | 4,572,449 |
| Jun 14, 2024 | 5.50 | 5.59 | 4.90 | 5.18 | 5.18 | 2.57% | 1,079,352 |
| Jun 13, 2024 | 5.45 | 5.55 | 4.81 | 5.05 | 5.05 | -10.62% | 341,526 |