ENDRA Life Sciences Inc. (NDRA)
6.01
0.15 (2.56%)
At close: Jan 15, 2025, 9:53 AM
NDRA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.74 | 5.95 | 5.72 | 5.92 | 0.19 | 3.32% | 5,045 |
| Jan 13, 2025 | 5.81 | 5.81 | 5.60 | 5.73 | -0.25 | -4.18% | 14,443 |
| Jan 10, 2025 | 6.16 | 6.78 | 5.81 | 5.98 | -0.02 | -0.33% | 27,130 |
| Jan 8, 2025 | 6.14 | 6.48 | 5.80 | 6.00 | -0.14 | -2.28% | 22,817 |
| Jan 7, 2025 | 6.45 | 6.57 | 5.82 | 6.14 | -0.34 | -5.25% | 37,624 |
| Jan 6, 2025 | 6.68 | 6.89 | 6.36 | 6.48 | -0.19 | -2.85% | 35,758 |
| Jan 3, 2025 | 6.50 | 6.89 | 6.15 | 6.67 | 0.23 | 3.57% | 41,400 |
| Jan 2, 2025 | 6.26 | 6.54 | 6.14 | 6.44 | 0.18 | 2.88% | 34,010 |
| Dec 31, 2024 | 6.54 | 6.54 | 6.03 | 6.26 | 0.06 | 0.97% | 22,696 |
| Dec 30, 2024 | 6.30 | 7.29 | 6.11 | 6.20 | -0.10 | -1.59% | 82,384 |
| Dec 27, 2024 | 5.56 | 6.57 | 5.53 | 6.30 | 0.76 | 13.72% | 69,438 |
| Dec 26, 2024 | 5.36 | 5.60 | 5.22 | 5.54 | 0.18 | 3.36% | 10,147 |
| Dec 24, 2024 | 5.08 | 5.50 | 5.07 | 5.36 | -0.24 | -4.29% | 15,500 |
| Dec 23, 2024 | 5.52 | 5.98 | 5.18 | 5.60 | 0.09 | 1.63% | 110,352 |
| Dec 20, 2024 | 5.29 | 6.30 | 5.12 | 5.51 | 0.14 | 2.61% | 52,840 |
| Dec 19, 2024 | 4.62 | 5.54 | 4.32 | 5.37 | 0.75 | 16.23% | 81,890 |
| Dec 18, 2024 | 4.35 | 4.95 | 4.35 | 4.62 | 0.04 | 0.87% | 23,241 |
| Dec 17, 2024 | 4.40 | 4.58 | 4.21 | 4.58 | 0.19 | 4.33% | 40,556 |
| Dec 16, 2024 | 4.65 | 4.65 | 4.20 | 4.39 | 0.12 | 2.81% | 16,944 |
| Dec 13, 2024 | 4.40 | 4.46 | 4.21 | 4.27 | -0.13 | -2.95% | 11,627 |
| Dec 12, 2024 | 4.70 | 4.70 | 4.40 | 4.40 | -0.37 | -7.76% | 10,500 |
| Dec 11, 2024 | 4.94 | 5.08 | 4.66 | 4.77 | -0.19 | -3.83% | 21,012 |
| Dec 10, 2024 | 4.90 | 4.98 | 4.57 | 4.96 | 0.11 | 2.27% | 17,035 |
| Dec 9, 2024 | 5.38 | 5.77 | 4.73 | 4.85 | -0.44 | -8.32% | 72,880 |
| Dec 6, 2024 | 4.94 | 5.32 | 4.94 | 5.29 | 0.35 | 7.09% | 46,200 |
| Dec 5, 2024 | 5.28 | 5.28 | 4.92 | 4.94 | -0.34 | -6.44% | 16,225 |
| Dec 4, 2024 | 5.10 | 5.54 | 5.01 | 5.28 | 0.12 | 2.33% | 115,400 |
| Dec 3, 2024 | 5.45 | 5.73 | 4.89 | 5.16 | -0.31 | -5.67% | 150,155 |
| Dec 2, 2024 | 5.71 | 5.85 | 5.30 | 5.47 | -0.24 | -4.20% | 138,059 |
| Nov 29, 2024 | 5.97 | 6.90 | 5.21 | 5.71 | -0.34 | -5.62% | 207,320 |
| Nov 27, 2024 | 5.71 | 6.19 | 5.64 | 6.05 | 0.21 | 3.60% | 43,096 |
| Nov 26, 2024 | 5.58 | 6.49 | 5.50 | 5.84 | 0.32 | 5.80% | 323,195 |
| Nov 25, 2024 | 5.12 | 5.60 | 5.05 | 5.52 | 0.43 | 8.45% | 74,792 |
| Nov 22, 2024 | 5.25 | 5.49 | 4.90 | 5.09 | -0.18 | -3.42% | 144,953 |
| Nov 21, 2024 | 4.89 | 5.39 | 4.72 | 5.27 | 0.20 | 3.94% | 84,201 |
| Nov 20, 2024 | 5.06 | 6.25 | 4.48 | 5.07 | 0.36 | 7.64% | 244,131 |
| Nov 19, 2024 | 4.15 | 4.89 | 4.02 | 4.71 | 0.54 | 12.95% | 91,075 |
| Nov 18, 2024 | 4.55 | 4.87 | 4.01 | 4.17 | -0.37 | -8.15% | 59,919 |
| Nov 15, 2024 | 5.24 | 5.33 | 4.40 | 4.54 | -0.75 | -14.18% | 124,583 |
| Nov 14, 2024 | 5.61 | 5.93 | 5.28 | 5.29 | -0.44 | -7.68% | 27,093 |
| Nov 13, 2024 | 5.81 | 6.00 | 5.51 | 5.73 | -0.32 | -5.29% | 54,500 |
| Nov 12, 2024 | 5.87 | 6.20 | 5.23 | 6.05 | 0.00 | 0.00% | 149,307 |
| Nov 11, 2024 | 5.99 | 6.47 | 5.75 | 6.05 | -0.01 | -0.17% | 90,200 |
| Nov 8, 2024 | 5.66 | 8.80 | 5.37 | 6.06 | 0.14 | 2.36% | 918,330 |
| Nov 7, 2024 | 7.06 | 7.15 | 5.34 | 5.92 | -1.75 | -22.82% | 323,006 |
| Nov 6, 2024 | 8.75 | 10.15 | 7.21 | 7.67 | -1.34 | -14.87% | 177,049 |
| Nov 5, 2024 | 9.10 | 9.84 | 8.86 | 9.01 | 0.02 | 0.22% | 39,106 |
| Nov 4, 2024 | 9.73 | 9.73 | 8.64 | 8.99 | -0.78 | -7.98% | 29,706 |
| Nov 1, 2024 | 8.87 | 9.77 | 8.51 | 9.77 | 0.97 | 11.02% | 36,720 |
| Oct 31, 2024 | 10.01 | 10.65 | 8.78 | 8.80 | -1.09 | -11.02% | 57,623 |