ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
3.780
+0.695 (22.53%)
Apr 23, 2025, 4:00 PM EDT - Market closed
ENDRA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.71 | 3.98 | 3.45 | 3.78 | 3.78 | 22.53% | 1,421,929 |
| Apr 22, 2025 | 3.33 | 3.65 | 2.97 | 3.09 | 3.09 | -8.18% | 927,879 |
| Apr 21, 2025 | 3.39 | 3.78 | 3.29 | 3.36 | 3.36 | -8.45% | 161,974 |
| Apr 17, 2025 | 3.35 | 5.58 | 3.27 | 3.67 | 3.67 | 9.55% | 2,112,551 |
| Apr 16, 2025 | 3.09 | 3.50 | 3.02 | 3.35 | 3.35 | 6.01% | 50,246 |
| Apr 15, 2025 | 3.22 | 3.39 | 3.08 | 3.16 | 3.16 | 1.94% | 33,113 |
| Apr 14, 2025 | 3.67 | 3.67 | 3.02 | 3.10 | 3.10 | -15.76% | 97,172 |
| Apr 11, 2025 | 3.95 | 3.95 | 3.41 | 3.68 | 3.68 | -6.84% | 97,392 |
| Apr 10, 2025 | 4.23 | 4.45 | 3.78 | 3.95 | 3.95 | -22.24% | 108,780 |
| Apr 9, 2025 | 4.44 | 5.08 | 3.93 | 5.08 | 5.08 | 27.32% | 730,242 |
| Apr 8, 2025 | 4.42 | 4.85 | 3.51 | 3.99 | 3.99 | -8.90% | 153,818 |
| Apr 7, 2025 | 3.61 | 6.15 | 3.61 | 4.38 | 4.38 | 23.73% | 488,321 |
| Apr 4, 2025 | 3.89 | 3.90 | 3.52 | 3.54 | 3.54 | -10.38% | 11,548 |
| Apr 3, 2025 | 3.92 | 3.99 | 3.91 | 3.95 | 3.95 | -3.42% | 2,905 |
| Apr 2, 2025 | 4.20 | 4.20 | 4.09 | 4.09 | 4.09 | 4.34% | 1,378 |
| Apr 1, 2025 | 4.09 | 4.10 | 3.92 | 3.92 | 3.92 | -4.39% | 4,088 |
| Mar 31, 2025 | 4.00 | 4.28 | 4.00 | 4.10 | 4.10 | 1.23% | 5,246 |
| Mar 28, 2025 | 4.36 | 4.36 | 4.03 | 4.05 | 4.05 | -4.71% | 2,336 |
| Mar 27, 2025 | 3.97 | 4.27 | 3.96 | 4.25 | 4.25 | 1.67% | 6,537 |
| Mar 26, 2025 | 4.42 | 4.52 | 4.10 | 4.18 | 4.18 | -2.79% | 5,272 |
| Mar 25, 2025 | 4.48 | 4.51 | 4.25 | 4.30 | 4.30 | -4.23% | 4,087 |
| Mar 24, 2025 | 4.28 | 4.71 | 4.28 | 4.49 | 4.49 | 4.42% | 10,729 |
| Mar 21, 2025 | 4.08 | 4.30 | 4.00 | 4.30 | 4.30 | 6.70% | 7,450 |
| Mar 20, 2025 | 4.04 | 4.16 | 3.91 | 4.03 | 4.03 | 2.10% | 6,901 |
| Mar 19, 2025 | 4.01 | 4.24 | 3.92 | 3.95 | 3.95 | -1.45% | 7,960 |
| Mar 18, 2025 | 4.12 | 4.12 | 3.77 | 4.01 | 4.01 | -2.46% | 3,329 |
| Mar 17, 2025 | 4.09 | 4.25 | 4.07 | 4.11 | 4.11 | 0.15% | 7,451 |
| Mar 14, 2025 | 3.85 | 4.10 | 3.64 | 4.10 | 4.10 | 6.30% | 10,747 |
| Mar 13, 2025 | 3.56 | 3.86 | 3.53 | 3.86 | 3.86 | 8.19% | 4,192 |
| Mar 12, 2025 | 3.45 | 3.62 | 3.32 | 3.57 | 3.57 | 3.63% | 23,365 |
| Mar 11, 2025 | 3.42 | 3.45 | 3.25 | 3.44 | 3.44 | 1.78% | 10,744 |
| Mar 10, 2025 | 3.73 | 3.73 | 3.15 | 3.38 | 3.38 | -3.70% | 15,391 |
| Mar 7, 2025 | 3.71 | 3.75 | 3.45 | 3.51 | 3.51 | -3.84% | 13,710 |
| Mar 6, 2025 | 3.87 | 3.87 | 3.65 | 3.65 | 3.65 | -4.70% | 10,948 |
| Mar 5, 2025 | 4.02 | 4.02 | 3.82 | 3.83 | 3.83 | -4.25% | 8,553 |
| Mar 4, 2025 | 4.21 | 4.25 | 3.82 | 4.00 | 4.00 | -3.61% | 10,099 |
| Mar 3, 2025 | 4.37 | 4.64 | 4.10 | 4.15 | 4.15 | -4.16% | 8,326 |
| Feb 28, 2025 | 4.49 | 4.53 | 4.33 | 4.33 | 4.33 | -1.14% | 4,264 |
| Feb 27, 2025 | 4.73 | 4.90 | 4.38 | 4.38 | 4.38 | -6.61% | 16,524 |
| Feb 26, 2025 | 4.65 | 5.00 | 4.65 | 4.69 | 4.69 | 0.86% | 6,084 |
| Feb 25, 2025 | 4.70 | 4.83 | 4.55 | 4.65 | 4.65 | -4.02% | 6,566 |
| Feb 24, 2025 | 4.40 | 5.07 | 4.40 | 4.85 | 4.85 | 11.89% | 13,442 |
| Feb 21, 2025 | 4.52 | 4.53 | 4.33 | 4.33 | 4.33 | -4.84% | 7,416 |
| Feb 20, 2025 | 4.65 | 4.84 | 4.47 | 4.55 | 4.55 | -2.78% | 9,768 |
| Feb 19, 2025 | 4.75 | 4.84 | 4.66 | 4.68 | 4.68 | 0.86% | 8,066 |
| Feb 18, 2025 | 4.95 | 5.05 | 4.62 | 4.64 | 4.64 | -7.31% | 10,916 |
| Feb 14, 2025 | 5.40 | 5.40 | 4.98 | 5.01 | 5.01 | -0.08% | 5,131 |
| Feb 13, 2025 | 4.91 | 5.03 | 4.81 | 5.01 | 5.01 | 3.94% | 10,701 |
| Feb 12, 2025 | 4.73 | 4.88 | 4.73 | 4.82 | 4.82 | -3.02% | 8,869 |
| Feb 11, 2025 | 5.11 | 5.12 | 4.94 | 4.97 | 4.97 | 1.43% | 4,653 |