Get the Stockscreener App
4.23
11.32%
-0.54
Endra Life Sciences Inc Stock (NDRA) Price History
The historical daily chart and data for Endra Life Sciences Inc stock (NDRA), show that the latest closing stock price as of June 05, 2026, is $4.23.
- Endra Life Sciences Inc all-time high stock price is $4,882.50, occurred on December 21, 2023.
- The lowest Endra Life Sciences Inc stock price recorded was $0.032 on August 19, 2024. Since then, Endra Life Sciences Inc's stock price has risen over 13,119% to $4.23 now.
- The 52-week high stock price for NDRA is $11.96, representing a 182.74% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for NDRA is $2.96, indicating a -30.02% decrease from the current share price, occurred on March 10, 2026.
- The closing price of Endra Life Sciences Inc (NDRA) stock in the beginning of 2025 was $14.80. The stock closed the year at $4.07, a loss of over -72.49% for the year.
The table below shows more information about NDRA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2026 | $4.52 | $4.21 | $0.31 | 7,409.0 | -11.32% |
| Jun 04, 2026 | $4.89 | $4.70 | $0.19 | 6,913.0 | +0.85% |
| Jun 03, 2026 | $5.28 | $4.73 | $0.5462 | 12,773.0 | -6.15% |
| Jun 02, 2026 | $5.62 | $4.95 | $0.67 | 33,372.0 | -10.00% |
| Jun 01, 2026 | $5.63 | $5.50 | $0.13 | 8,108.0 | +1.82% |
| May 29, 2026 | $5.78 | $5.41 | $0.37 | 9,835.0 | -0.36% |
| May 28, 2026 | $5.98 | $5.40 | $0.58 | 36,468.0 | +2.99% |
| May 27, 2026 | $5.36 | $4.95 | $0.41 | 29,954.0 | +3.08% |
| May 26, 2026 | $5.59 | $5.17 | $0.42 | 14,343.0 | -4.76% |
| May 22, 2026 | $5.55 | $5.40 | $0.15 | 8,038.0 | +2.06% |
| May 21, 2026 | $5.97 | $5.35 | $0.62 | 15,664.0 | -3.60% |
| May 20, 2026 | $5.75 | $5.54 | $0.2095 | 20,634.0 | -0.72% |
| May 19, 2026 | $5.65 | $5.14 | $0.5087 | 13,717.0 | +3.33% |
| May 18, 2026 | $5.50 | $4.97 | $0.525 | 16,115.0 | +7.13% |
| May 15, 2026 | $6.10 | $5.00 | $1.10 | 44,977.0 | -12.02% |
| May 14, 2026 | $6.01 | $5.71 | $0.305 | 13,261.0 | +1.41% |
| May 13, 2026 | $6.05 | $5.08 | $0.97 | 36,026.0 | -2.58% |
| May 12, 2026 | $5.81 | $5.05 | $0.76 | 19,931.0 | +15.05% |
| May 11, 2026 | $5.08 | $4.98 | $0.105 | 2,406.0 | +2.02% |
Endra Life Sciences Inc Stock (NDRA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Endra Life Sciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NDRA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Endra Life Sciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Endra Life Sciences Inc Stock (NDRA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $5.63 | $4.21 | $1.42 | 75,984.0 | -23.09% |
| May, 2026 | $6.10 | $4.75 | $1.35 | 342,942.0 | +12.94% |
| Apr, 2026 | $6.69 | $4.30 | $2.39 | 412,075.0 | +4.73% |
| Mar, 2026 | $4.98 | $2.96 | $2.02 | 1,471,544.0 | +12.05% |
| Feb, 2026 | $5.94 | $3.25 | $2.69 | 4,878,495.0 | +9.21% |
| Jan, 2026 | $4.85 | $3.80 | $1.05 | 463,475.0 | -16.11% |
Endra Life Sciences Inc Stock (NDRA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.24 | $4.55 | $1.69 | 1,027,262.0 | -19.46% |
| Nov, 2025 | $6.95 | $4.14 | $2.81 | 1,261,385.0 | +12.57% |
| Oct, 2025 | $9.85 | $4.58 | $5.27 | 16,054,067.0 | -2.42% |
| Sep, 2025 | $6.09 | $4.00 | $2.09 | 764,629.0 | +31.60% |
| Aug, 2025 | $5.33 | $4.00 | $1.33 | 1,251,434.0 | -22.57% |
| Jul, 2025 | $11.96 | $3.27 | $8.69 | 98,329,679.0 | +50.43% |
| Jun, 2025 | $3.80 | $3.14 | $0.66 | 599,273.0 | +4.78% |
| May, 2025 | $7.50 | $2.90 | $4.60 | 2,162,927.0 | -44.26% |
| Apr, 2025 | $7.25 | $2.97 | $4.28 | 8,009,320.0 | +46.59% |
| Mar, 2025 | $4.71 | $3.15 | $1.56 | 182,267.0 | -5.31% |
| Feb, 2025 | $5.51 | $4.33 | $1.18 | 192,221.0 | -9.98% |
| Jan, 2025 | $6.89 | $4.80 | $2.09 | 458,586.0 | -23.16% |
Endra Life Sciences Inc Stock (NDRA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.29 | $4.20 | $3.09 | 1,097,173.0 | +8.58% |
| Nov, 2024 | $10.15 | $4.01 | $6.14 | 3,212,423.7 | -35.13% |
| Oct, 2024 | $22.68 | $6.35 | $16.33 | 12,443,826.8 | +25.12% |
| Sep, 2024 | $13.43 | $6.65 | $6.78 | 1,106,142.7 | -47.48% |
| Aug, 2024 | $150.5 | $13.02 | $137.5 | 5,093,097.4 | -90.25% |
| Jul, 2024 | $179.2 | $125.3 | $53.90 | 97,826.3 | -19.16% |
| Jun, 2024 | $470.6 | $121.1 | $349.5 | 633,437.1 | -63.90% |
| May, 2024 | $664.8 | $438.5 | $226.3 | 1,760.7 | -4.91% |
| Apr, 2024 | $875.0 | $386.8 | $488.2 | 2,369.3 | -51.22% |
| Mar, 2024 | $2,170.0 | $997.5 | $1,172.5 | 2,779.9 | -48.21% |
| Feb, 2024 | $2,240.0 | $1,758.8 | $481.3 | 966.8 | +6.68% |
| Jan, 2024 | $3,412.5 | $1,750.0 | $1,662.5 | 1,335.0 | -50.48% |
2.13%
2.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):