Free Trial

ENDRA Life Sciences (NDRA) Stock Chart & Stock Price History

ENDRA Life Sciences logo
$6.14 -1.06 (-14.72%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$6.20 +0.06 (+0.98%)
As of 05/2/2025 07:43 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ENDRA Life Sciences Stock Price Performance

5 Day
Performance
+42.79%
1 Month
Performance
+55.05%
3 Month
Performance
+23.29%
6 Month
Performance
-37.12%
Year-To-Date
Performance
-1.92%
1 Year
Performance
-99.98%
Receive NDRA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ENDRA Life Sciences and its competitors with MarketBeat's FREE daily newsletter.

NDRA Stock Chart for Saturday, May, 3, 2025

ENDRA Life Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$7.20$6.14
-14.72%
$7.03$5.91130,161 shs$3.45 million
05/01/2025$6.01$7.20
+19.80%
$7.50$6.02138,027 shs$4.05 million
04/30/2025$6.00$6.01
+0.17%
$7.25$5.63410,489 shs$3.38 million
04/29/2025$4.30$6.00
+39.53%
$6.20$4.26482,748 shs$3.37 million
04/28/2025$3.98$4.30
+8.04%
$4.33$3.46242,661 shs$2.42 million
04/25/2025$3.45$3.98
+15.36%
$4.33$3.49636,121 shs$2.24 million
04/24/2025$3.78$3.45
-8.73%
$3.63$3.2893,409 shs$1.94 million
04/23/2025$3.09$3.78
+22.33%
$3.98$3.451.41 million shs$2.12 million
04/22/2025$3.36$3.09
-8.04%
$3.65$2.97867,394 shs$1.74 million
04/21/2025$3.67$3.36
-8.45%
$3.78$3.29161,447 shs$1.89 million
04/18/2025$3.67$3.67$5.58$3.272.10 million shs$2.06 million
04/17/2025$3.35$3.67
+9.55%
$5.58$3.272.10 million shs$1.88 million
04/16/2025$3.16$3.35
+6.01%
$3.50$3.0249,343 shs$1.88 million
04/15/2025$3.10$3.16
+1.94%
$3.39$3.0832,507 shs$1.78 million
04/14/2025$3.68$3.10
-15.76%
$3.67$3.0295,798 shs$1.74 million
04/11/2025$3.95$3.68
-6.84%
$3.95$3.4195,376 shs$2.07 million
04/10/2025$5.08$3.95
-22.24%
$4.45$3.78104,653 shs$2.22 million
04/09/2025$3.99$5.08
+27.32%
$5.08$3.93704,926 shs$2.86 million
04/09/2025$3.99$5.08
+27.32%
$5.08$3.93704,926 shs$2.86 million
04/08/2025$4.38$3.99
-8.90%
$4.85$3.51151,276 shs$2.24 million
04/08/2025$4.38$3.99
-8.90%
$4.85$3.51151,276 shs$2.24 million
04/07/2025$3.48$4.38
+26.04%
$6.15$3.61483,886 shs$2.46 million
04/04/2025$3.96$3.48
-12.25%
$3.90$3.5211,466 shs$1.87 million
04/03/2025$4.09$3.96
-3.18%
$3.99$3.912,905 shs$2.13 million
04/02/2025$3.98$4.09
+2.82%
$4.20$4.091,376 shs$2.20 million

This page (NASDAQ:NDRA) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners