ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
3.450
+0.190 (5.83%)
At close: May 12, 2025, 4:00 PM
3.440
-0.010 (-0.29%)
After-hours: May 12, 2025, 7:54 PM EDT
ENDRA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.37 | 3.50 | 3.27 | 3.45 | 3.45 | 5.83% | 148,533 |
| May 9, 2025 | 6.10 | 6.89 | 2.90 | 3.26 | 3.26 | -46.99% | 996,976 |
| May 8, 2025 | 6.08 | 6.22 | 5.76 | 6.15 | 6.15 | 2.33% | 21,760 |
| May 7, 2025 | 6.10 | 6.15 | 5.95 | 6.01 | 6.01 | 0.43% | 26,449 |
| May 6, 2025 | 6.33 | 6.55 | 5.82 | 5.98 | 5.98 | -5.54% | 60,685 |
| May 5, 2025 | 6.11 | 6.55 | 5.90 | 6.34 | 6.34 | 3.09% | 39,038 |
| May 2, 2025 | 6.76 | 7.03 | 5.91 | 6.15 | 6.15 | -14.65% | 133,505 |
| May 1, 2025 | 6.30 | 7.50 | 6.02 | 7.20 | 7.20 | 19.80% | 141,199 |
| Apr 30, 2025 | 6.10 | 7.25 | 5.63 | 6.01 | 6.01 | 0.17% | 410,735 |
| Apr 29, 2025 | 4.29 | 6.20 | 4.26 | 6.00 | 6.00 | 39.53% | 485,027 |
| Apr 28, 2025 | 3.85 | 4.33 | 3.46 | 4.30 | 4.30 | 8.04% | 249,575 |
| Apr 25, 2025 | 3.49 | 4.33 | 3.49 | 3.98 | 3.98 | 15.36% | 644,060 |
| Apr 24, 2025 | 3.49 | 3.63 | 3.28 | 3.45 | 3.45 | -8.73% | 96,574 |
| 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 |