ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA
· Real-Time Price · USD
5.75
-0.03 (-0.52%)
At close: Oct 03, 2025, 3:55 PM
5.72
-0.52%
After-hours: Oct 03, 2025, 07:29 PM EDT
NDRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.56 | 5.95 | 5.56 | 5.75 | 5.75 | -0.52% | 12,717 |
| Oct 2, 2025 | 5.60 | 5.78 | 5.48 | 5.78 | 5.78 | 2.85% | 10,106 |
| Oct 1, 2025 | 5.31 | 5.65 | 5.30 | 5.62 | 5.62 | 4.46% | 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 | 4.96% | 94,045 |
| Sep 26, 2025 | 4.79 | 5.33 | 4.79 | 5.24 | 5.24 | 6.94% | 42,314 |
| Sep 25, 2025 | 4.78 | 4.99 | 4.78 | 4.90 | 4.90 | 1.87% | 15,600 |
| Sep 24, 2025 | 5.03 | 5.03 | 4.72 | 4.81 | 4.81 | 0.21% | 23,911 |
| Sep 23, 2025 | 4.78 | 4.94 | 4.78 | 4.80 | 4.80 | -0.21% | 10,327 |
| Sep 22, 2025 | 4.74 | 4.95 | 4.62 | 4.81 | 4.81 | 0.42% | 48,420 |
| Sep 19, 2025 | 4.71 | 5.00 | 4.64 | 4.79 | 4.79 | -0.21% | 36,072 |
| Sep 18, 2025 | 4.77 | 4.99 | 4.65 | 4.80 | 4.80 | 1.91% | 23,326 |
| Sep 17, 2025 | 4.72 | 4.99 | 4.63 | 4.71 | 4.71 | -1.46% | 15,900 |
| Sep 16, 2025 | 4.89 | 4.95 | 4.72 | 4.78 | 4.78 | -1.85% | 8,700 |
| Sep 15, 2025 | 4.62 | 5.28 | 4.56 | 4.87 | 4.87 | 2.74% | 105,865 |
| Sep 12, 2025 | 4.64 | 4.74 | 4.44 | 4.74 | 4.74 | 2.82% | 35,007 |
| Sep 11, 2025 | 4.50 | 4.66 | 4.27 | 4.61 | 4.61 | 8.47% | 71,470 |
| Sep 10, 2025 | 4.15 | 4.28 | 4.00 | 4.25 | 4.25 | 2.16% | 38,600 |
| Sep 9, 2025 | 4.12 | 4.18 | 4.06 | 4.16 | 4.16 | 0.97% | 14,032 |
| Sep 8, 2025 | 4.26 | 4.26 | 4.06 | 4.12 | 4.12 | -3.51% | 21,623 |
Page 1 of 104