ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
5.51
+0.14 (2.61%)
Dec 20, 2024, 4:00 PM EST - Market closed
ENDRA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 7.53 | 7.57 | 6.90 | 7.18 | 7.18 | -5.21% | 33,937 |
| Sep 25, 2024 | 7.74 | 7.90 | 7.46 | 7.58 | 7.58 | -0.46% | 26,404 |
| Sep 24, 2024 | 7.54 | 7.90 | 7.22 | 7.61 | 7.61 | 1.02% | 75,230 |
| Sep 23, 2024 | 6.97 | 7.58 | 6.83 | 7.54 | 7.54 | 9.28% | 63,074 |
| Sep 20, 2024 | 7.42 | 7.84 | 6.65 | 6.90 | 6.90 | -6.76% | 216,914 |
| Sep 19, 2024 | 8.38 | 8.38 | 7.40 | 7.40 | 7.40 | -7.37% | 57,575 |
| Sep 18, 2024 | 8.05 | 8.51 | 7.90 | 7.98 | 7.98 | -0.92% | 25,759 |
| Sep 17, 2024 | 8.05 | 8.58 | 7.77 | 8.06 | 8.06 | 4.64% | 32,879 |
| Sep 16, 2024 | 8.09 | 8.22 | 7.39 | 7.70 | 7.70 | -4.35% | 42,139 |
| Sep 13, 2024 | 8.90 | 8.93 | 7.35 | 8.05 | 8.05 | -5.58% | 45,934 |
| Sep 12, 2024 | 8.57 | 8.90 | 8.09 | 8.53 | 8.53 | -2.40% | 45,111 |
| Sep 11, 2024 | 9.44 | 9.44 | 8.31 | 8.74 | 8.74 | -5.81% | 45,128 |
| Sep 10, 2024 | 10.19 | 10.66 | 9.22 | 9.28 | 9.28 | -7.69% | 52,650 |
| Sep 9, 2024 | 8.89 | 10.20 | 8.23 | 10.05 | 10.05 | -0.32% | 96,900 |
| Sep 6, 2024 | 11.03 | 11.17 | 9.99 | 10.08 | 10.08 | -8.01% | 66,007 |
| Sep 5, 2024 | 11.61 | 11.74 | 10.85 | 10.96 | 10.96 | -5.61% | 34,082 |
| Sep 4, 2024 | 12.18 | 12.18 | 10.55 | 11.61 | 11.61 | -4.69% | 59,218 |
| Sep 3, 2024 | 12.97 | 13.43 | 11.38 | 12.18 | 12.18 | -9.06% | 115,349 |
| Aug 30, 2024 | 14.51 | 14.70 | 13.20 | 13.39 | 13.40 | -8.88% | 100,407 |
| Aug 29, 2024 | 14.89 | 16.00 | 14.00 | 14.70 | 14.70 | 2.57% | 116,439 |
| Aug 28, 2024 | 16.99 | 18.02 | 14.00 | 14.33 | 14.33 | -19.56% | 219,617 |
| Aug 27, 2024 | 20.23 | 21.41 | 15.79 | 17.82 | 17.82 | -20.89% | 453,079 |
| Aug 26, 2024 | 15.58 | 25.90 | 15.40 | 22.52 | 22.52 | 62.41% | 2,953,064 |
| Aug 23, 2024 | 15.19 | 15.68 | 13.02 | 13.87 | 13.87 | -10.98% | 214,810 |
| Aug 22, 2024 | 15.05 | 17.91 | 14.00 | 15.58 | 15.58 | -0.43% | 534,706 |
| Aug 21, 2024 | 19.66 | 19.78 | 14.90 | 15.65 | 15.65 | -32.27% | 306,771 |
| Aug 20, 2024 | 34.92 | 38.15 | 22.24 | 23.10 | 23.10 | -59.51% | 251,034 |
| Aug 19, 2024 | 71.58 | 71.75 | 56.00 | 57.05 | 57.05 | -19.11% | 15,227 |
| Aug 16, 2024 | 77.53 | 77.53 | 66.85 | 70.53 | 70.53 | -22.50% | 13,724 |
| Aug 15, 2024 | 99.40 | 99.40 | 88.73 | 91.00 | 91.00 | -5.63% | 3,653 |
| Aug 14, 2024 | 99.58 | 104.83 | 87.68 | 96.43 | 96.43 | 2.42% | 8,355 |
| Aug 13, 2024 | 104.48 | 105.00 | 92.75 | 94.15 | 94.15 | -4.44% | 4,513 |
| Aug 12, 2024 | 92.23 | 110.25 | 80.68 | 98.53 | 98.53 | 11.82% | 13,337 |
| Aug 9, 2024 | 127.75 | 127.75 | 84.00 | 88.11 | 88.11 | -28.88% | 11,463 |
| Aug 8, 2024 | 120.75 | 125.83 | 115.50 | 123.90 | 123.90 | 6.47% | 3,020 |
| Aug 7, 2024 | 124.25 | 125.13 | 115.50 | 116.38 | 116.38 | -0.30% | 1,771 |
| Aug 6, 2024 | 122.50 | 124.78 | 114.45 | 116.73 | 116.73 | 0.15% | 2,094 |
| Aug 5, 2024 | 121.63 | 123.20 | 113.75 | 116.55 | 116.55 | -14.06% | 3,004 |
| Aug 2, 2024 | 135.80 | 143.50 | 132.65 | 135.63 | 135.63 | -3.13% | 1,804 |
| Aug 1, 2024 | 135.98 | 150.50 | 124.78 | 140.00 | 140.00 | 1.91% | 5,292 |