Free Trial

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

ENDRA Life Sciences logo
$8.07 0.00 (0.00%)
Closing price 04:00 PM Eastern
Extended Trading
$7.98 -0.09 (-1.07%)
As of 07:48 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 99.90%, with a year-to-date return of 28.91%. In the past month, the stock has increased 133.91%, reflecting recent market activity.

As of the latest close, ENDRA Life Sciences traded at $8.07 with a market cap of $5.97 million and volume of 94,738 shares. Five years ago, the stock traded at a split-adjusted price of $77,945.00, representing a 99.99% decrease over that period. At the time, it had a market cap of $12.98 million and a volume of 2 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
+0.88%
1 Month
Performance
+133.91%
3 Month
Performance
+155.38%
Year-To-Date
Performance
+28.91%
1 Year
Performance
-99.90%
5 Year
Performance
-99.99%

NDRA Stock Chart for Tuesday, July, 15, 2025

ENDRA Life Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/15/2025$8.07$8.07$8.10$7.61103,111 shs$5.97 million
07/14/2025$8.10$8.07
-0.37%
$8.44$7.8294,738 shs$5.97 million
07/11/2025$8.00$8.10
+1.25%
$8.62$7.78296,139 shs$5.99 million
07/10/2025$8.84$8.00
-9.50%
$8.52$7.60457,469 shs$5.92 million
07/09/2025$8.30$8.84
+6.51%
$9.50$6.601.92 million shs$6.52 million
07/08/2025$3.46$8.30
+139.88%
$11.96$7.0090.68 million shs$6.14 million
07/07/2025$3.46$3.46
+0.14%
$3.59$3.414.58 million shs$2.56 million
07/04/2025$3.46$3.46$3.57$3.2710,716 shs$2.56 million
07/03/2025$3.60$3.46
-4.03%
$3.57$3.2710,716 shs$2.56 million
07/02/2025$3.41$3.60
+5.57%
$3.60$3.2915,113 shs$2.66 million
07/01/2025$3.51$3.41
-2.85%
$3.70$3.4214,553 shs$2.52 million
06/30/2025$3.58$3.51
-1.96%
$3.59$3.4215,764 shs$2.59 million
06/27/2025$3.51$3.58
+1.99%
$3.58$3.4111,484 shs$2.65 million
06/26/2025$3.46$3.51
+1.45%
$3.60$3.4632,425 shs$2.60 million
06/25/2025$3.46$3.46$3.49$3.336,430 shs$2.56 million
06/24/2025$3.27$3.46
+5.81%
$3.49$3.2524,892 shs$2.56 million
06/23/2025$3.19$3.27
+2.51%
$3.31$3.186,183 shs$2.42 million
06/20/2025$3.21$3.19
-0.62%
$3.43$3.1582,578 shs$2.36 million
06/19/2025$3.21$3.21$3.32$3.1411,661 shs$2.38 million
06/18/2025$3.32$3.21
-3.31%
$3.32$3.1411,661 shs$2.38 million
06/17/2025$3.39$3.32
-2.06%
$3.39$3.2218,750 shs$2.45 million
06/16/2025$3.45$3.39
-1.74%
$3.53$3.3627,311 shs$2.50 million

This page (NASDAQ:NDRA) was last updated on 7/15/2025 by MarketBeat.com Staff
From Our Partners