ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
5.07
+0.36 (7.64%)
At close: Nov 20, 2024, 4:00 PM
4.860
-0.210 (-4.14%)
After-hours: Nov 20, 2024, 6:22 PM EST
ENDRA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.06 | 6.25 | 4.48 | 5.07 | 5.07 | 7.64% | 242,295 |
| 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 |
| Jul 31, 2024 | 144.03 | 144.55 | 131.25 | 137.38 | 137.38 | -8.72% | 5,155 |
| Jul 30, 2024 | 139.13 | 168.00 | 136.68 | 150.50 | 150.50 | 9.28% | 17,915 |
| Jul 29, 2024 | 146.13 | 146.13 | 136.50 | 137.73 | 137.73 | -1.50% | 1,558 |
| Jul 26, 2024 | 138.25 | 142.10 | 135.28 | 139.83 | 139.83 | - | 1,672 |
| Jul 25, 2024 | 133.53 | 143.50 | 129.50 | 139.83 | 139.83 | 3.90% | 2,339 |
| Jul 24, 2024 | 134.58 | 142.63 | 131.78 | 134.58 | 134.58 | -3.03% | 2,884 |
| Jul 23, 2024 | 139.83 | 143.50 | 133.18 | 138.78 | 138.78 | -0.50% | 2,460 |
| Jul 22, 2024 | 134.75 | 145.43 | 125.30 | 139.48 | 139.48 | 4.73% | 4,600 |
| Jul 19, 2024 | 150.50 | 150.50 | 132.65 | 133.18 | 133.18 | -7.42% | 2,668 |
| Jul 18, 2024 | 152.95 | 155.18 | 135.63 | 143.85 | 143.85 | -7.54% | 4,189 |
| Jul 17, 2024 | 161.88 | 161.88 | 151.38 | 155.58 | 155.58 | -4.00% | 5,211 |
| Jul 16, 2024 | 166.25 | 166.78 | 156.63 | 162.05 | 162.05 | 1.09% | 1,891 |
| Jul 15, 2024 | 157.68 | 170.63 | 157.50 | 160.30 | 160.30 | 0.22% | 2,585 |
| Jul 12, 2024 | 153.65 | 165.38 | 152.08 | 159.95 | 159.95 | 4.94% | 7,905 |
| Jul 11, 2024 | 157.50 | 159.95 | 150.33 | 152.43 | 152.43 | -1.02% | 2,941 |
| Jul 10, 2024 | 155.58 | 169.75 | 147.18 | 154.00 | 154.00 | -1.12% | 5,088 |
| Jul 9, 2024 | 160.48 | 161.35 | 150.85 | 155.75 | 155.75 | -2.20% | 3,258 |
| Jul 8, 2024 | 158.90 | 168.88 | 152.25 | 159.25 | 159.25 | 0.11% | 3,395 |
| Jul 5, 2024 | 159.08 | 168.00 | 153.30 | 159.08 | 159.08 | -0.11% | 3,946 |
| Jul 3, 2024 | 154.35 | 179.20 | 144.38 | 159.25 | 159.25 | 2.02% | 9,491 |
| Jul 2, 2024 | 162.23 | 162.23 | 150.85 | 156.10 | 156.10 | -3.88% | 3,479 |