loading

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 May 14, 2025, is $3.14.
  • 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 9,712% to $3.14 now.
  • The 52-week high stock price for NDRA is $602.00, representing a 19,072% increase from the current share price, occurred on May 17, 2024.
  • The 52-week low stock price for NDRA is $2.90, indicating a -7.64% decrease from the current share price, occurred on May 09, 2025.
  • The closing price of Endra Life Sciences Inc (NDRA) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 14, 2025 $3.30 $3.10 $0.20 22,941.0 -0.61%
May 13, 2025 $3.45 $3.10 $0.35 127,056.0 -8.41%
May 12, 2025 $3.50 $3.27 $0.231 145,963.0 +5.83%
May 09, 2025 $6.89 $2.90 $3.99 989,868.0 -46.99%
May 08, 2025 $6.22 $5.76 $0.4634 20,994.0 +2.33%
May 07, 2025 $6.15 $5.95 $0.2025 26,440.0 +0.43%
May 06, 2025 $6.55 $5.82 $0.73 59,661.0 -5.54%
May 05, 2025 $6.55 $5.90 $0.6541 38,286.0 +3.09%
May 02, 2025 $7.03 $5.91 $1.12 130,037.0 -14.65%
May 01, 2025 $7.50 $6.02 $1.48 137,703.0 +19.80%
Apr 30, 2025 $7.25 $5.63 $1.62 410,488.0 +0.17%
Apr 29, 2025 $6.20 $4.26 $1.94 479,769.0 +39.53%
Apr 28, 2025 $4.33 $3.46 $0.87 241,166.0 +8.04%
Apr 25, 2025 $4.33 $3.49 $0.8416 634,890.0 +15.36%
Apr 24, 2025 $3.63 $3.28 $0.3499 93,277.0 -8.73%
Apr 23, 2025 $3.98 $3.45 $0.53 1,402,624.0 +22.52%
Apr 22, 2025 $3.65 $2.97 $0.68 842,655.0 -8.18%
Apr 21, 2025 $3.78 $3.29 $0.4899 159,599.0 -8.45%
Apr 17, 2025 $5.58 $3.27 $2.31 2,095,617.0 +9.55%
Apr 16, 2025 $3.50 $3.02 $0.48 49,234.0 +6.01%
Apr 15, 2025 $3.39 $3.08 $0.3068 32,407.0 +1.94%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $7.50 $2.90 $4.60 1,698,949.0 -47.74%
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%

Endra Life Sciences Inc Stock (NDRA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4,882.5 $1,680.0 $3,202.5 1,883.4 +113.62%
Nov, 2023 $1,820.0 $1,522.5 $297.5 359.2 +0.75%
Oct, 2023 $2,082.0 $1,575.0 $507.0 584.5 -11.27%
Sep, 2023 $2,485.0 $1,680.0 $805.0 2,722.6 -5.12%
Aug, 2023 $2,870.0 $1,837.5 $1,032.5 853.1 -5.65%
Jul, 2023 $2,791.3 $2,100.0 $691.2 509.4 -11.43%
Jun, 2023 $3,132.5 $2,135.0 $997.5 850.9 -4.76%
May, 2023 $3,307.5 $2,117.5 $1,190.0 663.9 -8.12%
Apr, 2023 $4,200.0 $1,785.0 $2,415.0 602.4 -30.13%
Mar, 2023 $6,999.8 $3,850.0 $3,149.8 178.7 -41.28%
Feb, 2023 $7,700.0 $6,265.0 $1,435.0 77.94 -2.74%
Jan, 2023 $9,432.5 $6,912.5 $2,520.0 154.9 -1.47%
diagnostics_research DGX
$172.18
price down icon 1.25%
diagnostics_research WAT
$348.91
price down icon 2.73%
diagnostics_research LH
$244.28
price down icon 2.23%
$151.21
price down icon 0.80%
diagnostics_research MTD
$1,136.92
price down icon 3.21%
diagnostics_research IQV
$144.25
price down icon 4.17%
Cap:     |  Volume (24h):