ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
4.380
+0.200 (4.78%)
At close: Aug 13, 2025, 4:00 PM
4.300
-0.080 (-1.83%)
After-hours: Aug 13, 2025, 6:46 PM EDT
ENDRA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.38 | 4.38 | 4.15 | 4.25 | - | 1.67% | 37,450 |
| Aug 12, 2025 | 4.10 | 4.18 | 4.00 | 4.18 | 4.18 | -1.18% | 74,928 |
| Aug 11, 2025 | 4.00 | 4.23 | 4.00 | 4.23 | 4.23 | -2.53% | 37,526 |
| Aug 8, 2025 | 4.40 | 4.65 | 4.01 | 4.34 | 4.34 | 1.88% | 591,421 |
| Aug 7, 2025 | 5.09 | 5.20 | 4.20 | 4.26 | 4.26 | -17.92% | 112,971 |
| Aug 6, 2025 | 5.06 | 5.28 | 5.06 | 5.19 | 5.19 | 1.17% | 15,003 |
| Aug 5, 2025 | 5.00 | 5.33 | 4.96 | 5.13 | 5.13 | 0.59% | 37,096 |
| Aug 4, 2025 | 4.62 | 5.20 | 4.55 | 5.10 | 5.10 | 5.37% | 50,810 |
| Aug 1, 2025 | 5.08 | 5.10 | 4.80 | 4.84 | 4.84 | -8.33% | 27,329 |
| Jul 31, 2025 | 5.28 | 5.38 | 5.20 | 5.28 | 5.28 | -2.76% | 15,706 |
| Jul 30, 2025 | 5.54 | 5.61 | 5.26 | 5.43 | 5.43 | -6.70% | 25,216 |
| Jul 29, 2025 | 6.22 | 6.34 | 5.80 | 5.82 | 5.82 | -8.35% | 25,964 |
| Jul 28, 2025 | 6.55 | 6.92 | 6.26 | 6.35 | 6.35 | -3.79% | 37,645 |
| Jul 25, 2025 | 6.77 | 6.77 | 6.50 | 6.60 | 6.60 | 0.46% | 19,433 |
| Jul 24, 2025 | 6.46 | 6.70 | 6.37 | 6.57 | 6.57 | -4.92% | 42,871 |
| Jul 23, 2025 | 6.84 | 7.34 | 6.19 | 6.91 | 6.91 | 6.31% | 515,332 |
| Jul 22, 2025 | 6.52 | 6.52 | 6.18 | 6.50 | 6.50 | 0.93% | 49,838 |
| Jul 21, 2025 | 6.91 | 6.93 | 6.30 | 6.44 | 6.44 | -9.55% | 64,746 |
| Jul 18, 2025 | 7.50 | 7.72 | 6.95 | 7.12 | 7.12 | -4.43% | 56,130 |
| Jul 17, 2025 | 7.23 | 7.45 | 7.01 | 7.45 | 7.45 | 3.04% | 92,078 |
| Jul 16, 2025 | 7.92 | 7.92 | 6.86 | 7.23 | 7.23 | -10.41% | 152,886 |
| Jul 15, 2025 | 8.10 | 8.10 | 7.61 | 8.07 | 8.07 | - | 103,953 |
| Jul 14, 2025 | 8.10 | 8.44 | 7.82 | 8.07 | 8.07 | -0.37% | 98,314 |
| Jul 11, 2025 | 7.78 | 8.62 | 7.78 | 8.10 | 8.10 | 1.25% | 297,966 |
| Jul 10, 2025 | 8.07 | 8.52 | 7.60 | 8.00 | 8.00 | -9.50% | 467,577 |
| Jul 9, 2025 | 7.70 | 9.50 | 6.60 | 8.84 | 8.84 | 6.51% | 1,933,942 |
| Jul 8, 2025 | 10.60 | 11.96 | 7.00 | 8.30 | 8.30 | 140.09% | 90,544,516 |
| Jul 7, 2025 | 3.59 | 3.59 | 3.41 | 3.46 | 3.46 | -2.34% | 4,832,376 |
| Jul 3, 2025 | 3.50 | 3.57 | 3.27 | 3.54 | 3.54 | -1.67% | 10,716 |
| Jul 2, 2025 | 3.40 | 3.60 | 3.29 | 3.60 | 3.60 | 5.42% | 15,113 |
| Jul 1, 2025 | 3.56 | 3.70 | 3.42 | 3.42 | 3.42 | -2.71% | 14,556 |
| Jun 30, 2025 | 3.59 | 3.59 | 3.42 | 3.51 | 3.51 | -1.96% | 15,797 |
| Jun 27, 2025 | 3.53 | 3.58 | 3.41 | 3.58 | 3.58 | 2.29% | 11,609 |
| Jun 26, 2025 | 3.46 | 3.60 | 3.46 | 3.50 | 3.50 | 1.16% | 32,425 |
| Jun 25, 2025 | 3.37 | 3.49 | 3.33 | 3.46 | 3.46 | - | 6,431 |
| Jun 24, 2025 | 3.27 | 3.49 | 3.25 | 3.46 | 3.46 | 5.81% | 25,243 |
| Jun 23, 2025 | 3.22 | 3.31 | 3.18 | 3.27 | 3.27 | 2.51% | 6,423 |
| Jun 20, 2025 | 3.24 | 3.43 | 3.15 | 3.19 | 3.19 | -0.62% | 82,578 |
| Jun 18, 2025 | 3.30 | 3.32 | 3.14 | 3.21 | 3.21 | -3.31% | 11,674 |
| Jun 17, 2025 | 3.39 | 3.39 | 3.22 | 3.32 | 3.32 | -2.06% | 18,829 |
| Jun 16, 2025 | 3.45 | 3.53 | 3.36 | 3.39 | 3.39 | -1.74% | 27,325 |
| Jun 13, 2025 | 3.50 | 3.58 | 3.38 | 3.45 | 3.45 | -5.74% | 55,678 |
| Jun 12, 2025 | 3.41 | 3.75 | 3.41 | 3.66 | 3.66 | 8.61% | 57,045 |
| Jun 11, 2025 | 3.57 | 3.57 | 3.37 | 3.37 | 3.37 | -3.44% | 18,031 |
| Jun 10, 2025 | 3.44 | 3.57 | 3.40 | 3.49 | 3.49 | -0.57% | 12,797 |
| Jun 9, 2025 | 3.40 | 3.58 | 3.38 | 3.51 | 3.51 | 4.46% | 36,732 |
| Jun 6, 2025 | 3.39 | 3.62 | 3.32 | 3.36 | 3.36 | -0.59% | 22,356 |
| Jun 5, 2025 | 3.54 | 3.58 | 3.31 | 3.38 | 3.38 | -5.06% | 17,395 |
| Jun 4, 2025 | 3.48 | 3.80 | 3.42 | 3.56 | 3.56 | 2.30% | 47,295 |
| Jun 3, 2025 | 3.72 | 3.72 | 3.36 | 3.48 | 3.48 | -2.79% | 45,216 |