ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA
· Real-Time Price · USD
4.38
0.13 (3.06%)
At close: Sep 11, 2025, 9:56 AM
NDRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.15 | 4.28 | 4.00 | 4.25 | 4.25 | 2.16% | 38,562 |
| 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 |
| Sep 5, 2025 | 4.32 | 4.32 | 4.09 | 4.27 | 4.27 | 0.23% | 9,252 |
| Sep 4, 2025 | 4.30 | 4.39 | 4.18 | 4.26 | 4.26 | -2.96% | 23,826 |
| Sep 3, 2025 | 4.55 | 4.69 | 4.06 | 4.39 | 4.39 | 2.57% | 32,701 |
| Sep 2, 2025 | 4.39 | 4.62 | 4.07 | 4.28 | 4.28 | 4.65% | 70,072 |
| Aug 29, 2025 | 4.17 | 4.30 | 4.06 | 4.09 | 4.09 | -1.21% | 19,700 |
| Aug 28, 2025 | 4.15 | 4.35 | 4.05 | 4.14 | 4.14 | 0.73% | 15,900 |
| Aug 27, 2025 | 4.00 | 4.22 | 4.00 | 4.11 | 4.11 | 0.49% | 10,900 |
| Aug 26, 2025 | 4.31 | 4.54 | 4.00 | 4.09 | 4.09 | -8.09% | 46,918 |
| Aug 25, 2025 | 4.38 | 4.46 | 4.23 | 4.45 | 4.45 | 1.37% | 11,600 |
| Aug 22, 2025 | 4.53 | 4.53 | 4.24 | 4.39 | 4.39 | -3.30% | 28,249 |
| Aug 21, 2025 | 4.44 | 4.56 | 4.42 | 4.54 | 4.54 | 0.22% | 4,910 |
| Aug 20, 2025 | 4.67 | 4.71 | 4.42 | 4.53 | 4.53 | -2.37% | 17,563 |
| Aug 19, 2025 | 4.73 | 4.81 | 4.57 | 4.64 | 4.64 | -3.93% | 13,141 |
| Aug 18, 2025 | 4.76 | 4.92 | 4.62 | 4.83 | 4.83 | -0.62% | 21,400 |
| Aug 15, 2025 | 4.57 | 4.90 | 4.31 | 4.86 | 4.86 | 9.46% | 49,995 |
| Aug 14, 2025 | 4.41 | 4.58 | 4.30 | 4.44 | 4.44 | 1.37% | 25,000 |
| Aug 13, 2025 | 4.38 | 4.46 | 4.15 | 4.38 | 4.38 | 4.78% | 64,549 |