ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
5.96
+0.46 (8.36%)
At close: Dec 5, 2025, 4:00 PM EST
5.95
-0.01 (-0.17%)
After-hours: Dec 5, 2025, 7:38 PM EST
ENDRA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.32 | 5.97 | 5.32 | 5.96 | 5.96 | 8.36% | 51,198 |
| Dec 4, 2025 | 5.30 | 5.83 | 5.08 | 5.50 | 5.50 | -7.67% | 386,524 |
| Dec 3, 2025 | 5.51 | 6.24 | 5.51 | 5.96 | 5.96 | -0.55% | 51,433 |
| Dec 2, 2025 | 5.91 | 5.99 | 5.50 | 5.99 | 5.99 | 1.70% | 12,296 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.50 | 5.89 | 5.89 | -0.34% | 11,439 |
| Nov 28, 2025 | 6.18 | 6.18 | 5.50 | 5.91 | 5.91 | -5.14% | 42,550 |
| Nov 26, 2025 | 5.85 | 6.28 | 5.15 | 6.23 | 6.23 | 17.11% | 121,152 |
| Nov 25, 2025 | 4.94 | 5.84 | 4.92 | 5.32 | 5.32 | 12.24% | 307,417 |
| Nov 24, 2025 | 4.31 | 4.90 | 4.14 | 4.74 | 4.74 | 10.23% | 31,966 |
| Nov 21, 2025 | 5.59 | 5.62 | 4.24 | 4.30 | 4.30 | -23.76% | 80,741 |
| Nov 20, 2025 | 6.47 | 6.50 | 5.19 | 5.64 | 5.64 | -15.19% | 115,868 |
| Nov 19, 2025 | 6.69 | 6.80 | 6.14 | 6.65 | 6.65 | -0.60% | 49,219 |
| Nov 18, 2025 | 6.06 | 6.69 | 6.06 | 6.69 | 6.69 | 7.90% | 19,776 |
| Nov 17, 2025 | 6.89 | 6.95 | 6.10 | 6.20 | 6.20 | -7.46% | 31,711 |
| Nov 14, 2025 | 6.57 | 6.90 | 6.26 | 6.70 | 6.70 | 1.98% | 25,639 |
| Nov 13, 2025 | 6.24 | 6.73 | 6.21 | 6.57 | 6.57 | 4.95% | 48,326 |
| Nov 12, 2025 | 5.60 | 6.88 | 5.60 | 6.26 | 6.26 | 14.86% | 120,978 |
| Nov 11, 2025 | 5.66 | 6.09 | 5.44 | 5.45 | 5.45 | -1.27% | 27,156 |
| Nov 10, 2025 | 4.99 | 5.76 | 4.99 | 5.52 | 5.52 | 5.65% | 44,455 |
| Nov 7, 2025 | 5.77 | 5.93 | 4.79 | 5.23 | 5.23 | -11.44% | 99,692 |
| Nov 6, 2025 | 5.21 | 5.99 | 5.00 | 5.90 | 5.90 | 13.35% | 55,160 |
| Nov 5, 2025 | 4.99 | 5.30 | 4.82 | 5.21 | 5.21 | 4.31% | 13,574 |
| Nov 4, 2025 | 5.00 | 5.10 | 4.96 | 4.99 | 4.99 | -3.48% | 12,232 |
| Nov 3, 2025 | 5.19 | 5.26 | 5.01 | 5.17 | 5.17 | -1.52% | 6,821 |
| Oct 31, 2025 | 4.93 | 5.37 | 4.87 | 5.25 | 5.25 | 7.58% | 45,686 |
| Oct 30, 2025 | 4.95 | 5.00 | 4.79 | 4.88 | 4.88 | -2.59% | 23,747 |
| Oct 29, 2025 | 5.28 | 5.28 | 4.97 | 5.01 | 5.01 | -5.02% | 30,182 |
| Oct 28, 2025 | 5.42 | 5.43 | 5.05 | 5.28 | 5.28 | -0.47% | 38,954 |
| Oct 27, 2025 | 5.32 | 5.43 | 5.16 | 5.30 | 5.30 | 6.00% | 28,332 |
| Oct 24, 2025 | 4.81 | 5.19 | 4.81 | 5.00 | 5.00 | 0.81% | 49,718 |
| Oct 23, 2025 | 4.89 | 5.13 | 4.58 | 4.96 | 4.96 | -5.88% | 972,632 |
| Oct 22, 2025 | 6.00 | 6.00 | 5.05 | 5.27 | 5.27 | -14.03% | 57,735 |
| Oct 21, 2025 | 6.37 | 6.45 | 6.13 | 6.13 | 6.13 | -3.01% | 16,175 |
| Oct 20, 2025 | 6.14 | 6.45 | 6.13 | 6.32 | 6.32 | 3.10% | 38,888 |
| Oct 17, 2025 | 6.73 | 7.17 | 6.13 | 6.13 | 6.13 | -12.43% | 97,921 |
| Oct 16, 2025 | 7.41 | 7.55 | 6.90 | 7.00 | 7.00 | -5.53% | 55,053 |
| Oct 15, 2025 | 7.11 | 8.00 | 7.10 | 7.41 | 7.41 | 6.01% | 163,384 |
| Oct 14, 2025 | 7.03 | 7.50 | 6.94 | 6.99 | 6.99 | -13.92% | 187,492 |
| Oct 13, 2025 | 9.83 | 9.85 | 7.40 | 8.12 | 8.12 | 25.31% | 13,849,220 |
| Oct 10, 2025 | 6.82 | 7.29 | 6.41 | 6.48 | 6.48 | -4.85% | 152,461 |
| Oct 9, 2025 | 6.35 | 6.96 | 6.27 | 6.81 | 6.81 | 5.58% | 39,588 |
| Oct 8, 2025 | 6.34 | 6.46 | 5.85 | 6.45 | 6.45 | 2.54% | 70,194 |
| Oct 7, 2025 | 5.86 | 6.45 | 5.86 | 6.29 | 6.29 | 1.29% | 53,519 |
| Oct 6, 2025 | 5.75 | 6.30 | 5.63 | 6.21 | 6.21 | 8.00% | 56,124 |
| Oct 3, 2025 | 5.56 | 5.95 | 5.56 | 5.75 | 5.75 | -0.52% | 12,753 |
| Oct 2, 2025 | 5.60 | 5.78 | 5.48 | 5.78 | 5.78 | 2.88% | 10,106 |
| Oct 1, 2025 | 5.31 | 5.65 | 5.30 | 5.62 | 5.62 | 4.42% | 48,832 |
| Sep 30, 2025 | 5.50 | 5.62 | 5.31 | 5.38 | 5.38 | -2.18% | 47,654 |
| Sep 29, 2025 | 5.22 | 6.09 | 5.20 | 5.50 | 5.50 | 4.94% | 94,045 |
| Sep 26, 2025 | 4.79 | 5.33 | 4.79 | 5.24 | 5.24 | 6.96% | 42,314 |