ENDRA Life Sciences Inc. - Common Stock (NDRA)
4.9600
-0.3100 (-5.88%)
NASDAQ · Last Trade: Oct 23rd, 11:18 PM EDT
Historical Prices For ENDRA Life Sciences Inc. - Common Stock (NDRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.89 | 5.13 | 4.58 | 4.96 | 971,376 | 4.96 |
| 10/22/2025 | 6.00 | 6.00 | 5.05 | 5.27 | 57,735 | 5.27 |
| 10/21/2025 | 6.37 | 6.45 | 6.13 | 6.13 | 16,163 | 6.13 |
| 10/20/2025 | 6.14 | 6.45 | 6.13 | 6.32 | 38,689 | 6.32 |
| 10/17/2025 | 6.73 | 7.17 | 6.13 | 6.13 | 97,921 | 6.13 |
| 10/16/2025 | 7.41 | 7.55 | 6.90 | 7.00 | 54,607 | 7.00 |
| 10/15/2025 | 7.11 | 8.00 | 7.10 | 7.41 | 163,244 | 7.41 |
| 10/14/2025 | 7.03 | 7.50 | 6.94 | 6.99 | 187,076 | 6.99 |
| 10/13/2025 | 9.83 | 9.85 | 7.40 | 8.12 | 13,840,451 | 8.12 |
| 10/10/2025 | 6.82 | 7.29 | 6.41 | 6.48 | 152,461 | 6.48 |
| 10/09/2025 | 6.35 | 6.96 | 6.27 | 6.81 | 39,588 | 6.81 |
| 10/08/2025 | 6.34 | 6.46 | 5.85 | 6.45 | 70,194 | 6.45 |
| 10/07/2025 | 5.86 | 6.45 | 5.86 | 6.29 | 53,519 | 6.29 |
| 10/06/2025 | 5.75 | 6.30 | 5.63 | 6.21 | 56,104 | 6.21 |
| 10/03/2025 | 5.56 | 5.95 | 5.56 | 5.75 | 12,753 | 5.75 |
| 10/02/2025 | 5.60 | 5.78 | 5.48 | 5.78 | 10,106 | 5.78 |
| 10/01/2025 | 5.31 | 5.65 | 5.30 | 5.62 | 48,632 | 5.62 |
| 9/30/2025 | 5.50 | 5.62 | 5.31 | 5.38 | 47,653 | 5.38 |
| 9/29/2025 | 5.22 | 6.09 | 5.20 | 5.50 | 93,522 | 5.50 |
| 9/26/2025 | 4.79 | 5.33 | 4.79 | 5.24 | 42,314 | 5.24 |
| 9/25/2025 | 4.78 | 4.99 | 4.78 | 4.90 | 15,596 | 4.90 |
| 9/24/2025 | 5.03 | 5.03 | 4.72 | 4.80 | 23,861 | 4.80 |
| 9/23/2025 | 4.78 | 4.94 | 4.78 | 4.80 | 10,327 | 4.80 |
| 9/22/2025 | 4.74 | 4.95 | 4.62 | 4.80 | 48,420 | 4.80 |
| 9/19/2025 | 4.71 | 5.00 | 4.64 | 4.79 | 36,072 | 4.79 |
| 9/18/2025 | 4.77 | 4.99 | 4.65 | 4.80 | 22,895 | 4.80 |
| 9/17/2025 | 4.72 | 4.99 | 4.63 | 4.71 | 15,871 | 4.71 |
| 9/16/2025 | 4.89 | 4.95 | 4.72 | 4.78 | 8,693 | 4.78 |
| 9/15/2025 | 4.62 | 5.28 | 4.56 | 4.87 | 105,864 | 4.87 |
| 9/12/2025 | 4.64 | 4.74 | 4.44 | 4.74 | 35,007 | 4.74 |
| 9/11/2025 | 4.50 | 4.66 | 4.27 | 4.61 | 71,420 | 4.61 |
| 9/10/2025 | 4.15 | 4.28 | 4.00 | 4.25 | 38,598 | 4.25 |
| 9/09/2025 | 4.12 | 4.18 | 4.06 | 4.16 | 13,783 | 4.16 |
| 9/08/2025 | 4.26 | 4.26 | 4.06 | 4.12 | 21,623 | 4.12 |
| 9/05/2025 | 4.32 | 4.32 | 4.09 | 4.27 | 9,252 | 4.27 |
| 9/04/2025 | 4.30 | 4.39 | 4.18 | 4.26 | 23,825 | 4.26 |
| 9/03/2025 | 4.55 | 4.69 | 4.06 | 4.39 | 32,701 | 4.39 |
| 9/02/2025 | 4.39 | 4.62 | 4.07 | 4.28 | 70,067 | 4.28 |
| 8/29/2025 | 4.17 | 4.30 | 4.06 | 4.09 | 19,678 | 4.09 |
| 8/28/2025 | 4.15 | 4.35 | 4.05 | 4.14 | 15,851 | 4.14 |
| 8/27/2025 | 4.00 | 4.22 | 4.00 | 4.11 | 10,879 | 4.11 |
| 8/26/2025 | 4.31 | 4.54 | 4.00 | 4.09 | 46,918 | 4.09 |
| 8/25/2025 | 4.38 | 4.46 | 4.23 | 4.45 | 11,588 | 4.45 |
| 8/22/2025 | 4.53 | 4.53 | 4.24 | 4.38 | 28,249 | 4.38 |
| 8/21/2025 | 4.44 | 4.56 | 4.42 | 4.54 | 4,905 | 4.54 |
| 8/20/2025 | 4.67 | 4.71 | 4.42 | 4.53 | 17,503 | 4.53 |
| 8/19/2025 | 4.73 | 4.80 | 4.57 | 4.64 | 13,129 | 4.64 |
| 8/18/2025 | 4.76 | 4.92 | 4.62 | 4.83 | 21,367 | 4.83 |
| 8/15/2025 | 4.57 | 4.90 | 4.31 | 4.86 | 49,995 | 4.86 |
| 8/14/2025 | 4.41 | 4.58 | 4.29 | 4.44 | 24,950 | 4.44 |
| 8/13/2025 | 4.38 | 4.46 | 4.15 | 4.38 | 64,548 | 4.38 |
| 8/12/2025 | 4.10 | 4.18 | 4.00 | 4.18 | 74,928 | 4.18 |
| 8/11/2025 | 4.00 | 4.23 | 4.00 | 4.23 | 37,515 | 4.23 |
| 8/08/2025 | 4.40 | 4.65 | 4.01 | 4.34 | 591,422 | 4.34 |
| 8/07/2025 | 5.09 | 5.20 | 4.20 | 4.26 | 109,949 | 4.26 |
| 8/06/2025 | 5.06 | 5.28 | 5.06 | 5.19 | 15,003 | 5.19 |
| 8/05/2025 | 5.00 | 5.33 | 4.96 | 5.13 | 37,096 | 5.13 |
| 8/04/2025 | 4.62 | 5.20 | 4.55 | 5.10 | 50,799 | 5.10 |
| 8/01/2025 | 5.08 | 5.10 | 4.80 | 4.84 | 27,329 | 4.84 |
| 7/31/2025 | 5.28 | 5.37 | 5.20 | 5.28 | 14,284 | 5.28 |
| 7/30/2025 | 5.54 | 5.61 | 5.26 | 5.43 | 23,023 | 5.43 |
| 7/29/2025 | 6.22 | 6.34 | 5.80 | 5.82 | 25,857 | 5.82 |
| 7/28/2025 | 6.55 | 6.92 | 6.26 | 6.35 | 37,645 | 6.35 |
| 7/25/2025 | 6.77 | 6.77 | 6.50 | 6.60 | 19,433 | 6.60 |
| 7/24/2025 | 6.46 | 6.70 | 6.37 | 6.57 | 42,371 | 6.57 |