Free Trial

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

ENDRA Life Sciences logo
$3.11 -0.02 (-0.64%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$3.11 0.00 (0.00%)
As of 05/23/2025 07:39 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

The ENDRA Life Sciences (NDRA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 99.99%, with a year-to-date return of -50.32%. In the past month, the stock has decreased 9.86%, reflecting recent market activity.

As of the latest close, ENDRA Life Sciences traded at $3.11 with a market cap of $2.30 million and volume of 15,386 shares. Five years ago, the stock traded at a split-adjusted price of $62,055.00, representing a 99.99% decrease over that period. At the time, it had a market cap of $10.14 million and a volume of 1 shares.

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.

5 Day
Performance
-4.01%
1 Month
Performance
-9.86%
3 Month
Performance
-35.86%
Year-To-Date
Performance
-50.32%
1 Year
Performance
-99.99%
5 Year
Performance
-99.99%

NDRA Stock Chart for Saturday, May, 24, 2025

ENDRA Life Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$3.13$3.11
-0.64%
$3.25$3.0515,386 shs$2.30 million
05/22/2025$3.09$3.13
+1.29%
$3.18$2.9721,340 shs$1.76 million
05/21/2025$3.10$3.09
-0.32%
$3.18$3.0122,477 shs$1.74 million
05/20/2025$3.24$3.10
-4.32%
$3.27$3.0527,148 shs$1.74 million
05/19/2025$3.23$3.24
+0.31%
$3.35$3.1137,990 shs$1.82 million
05/16/2025$3.21$3.23
+0.62%
$3.38$3.0762,355 shs$1.82 million
05/15/2025$3.13$3.21
+2.56%
$3.35$2.9075,396 shs$1.80 million
05/14/2025$3.16$3.13
-0.95%
$3.30$3.1043,971 shs$1.76 million
05/13/2025$3.45$3.16
-8.41%
$3.45$3.10127,191 shs$1.78 million
05/12/2025$3.26$3.45
+5.83%
$3.50$3.27146,602 shs$1.94 million
05/09/2025$6.15$3.26
-46.99%
$6.89$2.90990,450 shs$1.83 million
05/08/2025$6.01$6.15
+2.33%
$6.22$5.7621,445 shs$3.46 million
05/07/2025$5.98$6.01
+0.50%
$6.15$5.9526,440 shs$3.38 million
05/06/2025$6.34$5.98
-5.68%
$6.55$5.8260,647 shs$3.36 million
05/05/2025$6.14$6.34
+3.26%
$6.55$5.9038,859 shs$3.56 million
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

This page (NASDAQ:NDRA) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners