Get the Stockscreener App
5.405
0.64%
-0.035
After Hours:
5.41
0.005
+0.09%
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 August 27, 2026, is $5.405.
- 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 16,791% to $5.405 now.
- The 52-week high stock price for NDRA is $9.85, representing a 82.24% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for NDRA is $2.96, indicating a -45.24% 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 |
|---|---|---|---|---|---|
| Aug 27, 2026 | $5.60 | $5.28 | $0.3158 | 9,874.0 | -0.64% |
| Aug 26, 2026 | $5.44 | $4.17 | $1.27 | 11,402.0 | +14.53% |
| Aug 25, 2026 | $4.97 | $4.47 | $0.50 | 13,545.0 | +4.17% |
| Aug 24, 2026 | $4.90 | $4.46 | $0.435 | 7,274.0 | +1.56% |
| Aug 21, 2026 | $4.70 | $4.19 | $0.51 | 27,373.0 | -2.07% |
| Aug 20, 2026 | $4.82 | $4.45 | $0.375 | 7,644.0 | +1.44% |
| Aug 19, 2026 | $4.62 | $4.47 | $0.145 | 14,715.0 | +0.22% |
| Aug 18, 2026 | $4.55 | $4.41 | $0.14 | 2,146.0 | +0.45% |
| Aug 17, 2026 | $4.56 | $4.42 | $0.14 | 24,423.0 | +0.45% |
| Aug 14, 2026 | $4.47 | $4.26 | $0.21 | 51,401.0 | +0.00% |
| Aug 13, 2026 | $4.47 | $4.42 | $0.05 | 10,319.0 | +0.00% |
| Aug 12, 2026 | $4.47 | $4.42 | $0.05 | 3,209.0 | +1.36% |
| Aug 11, 2026 | $4.47 | $4.40 | $0.07 | 8,282.0 | -0.68% |
| Aug 10, 2026 | $4.62 | $4.31 | $0.31 | 40,680.0 | -3.48% |
| Aug 07, 2026 | $4.60 | $4.34 | $0.255 | 3,887.0 | +0.55% |
| Aug 06, 2026 | $4.64 | $4.45 | $0.186 | 4,072.0 | +0.77% |
| Aug 05, 2026 | $4.68 | $4.20 | $0.4755 | 20,243.0 | +7.58% |
| Aug 04, 2026 | $4.70 | $4.18 | $0.52 | 12,371.0 | +0.96% |
| Aug 03, 2026 | $4.72 | $4.05 | $0.675 | 28,664.0 | -11.06% |
| Jul 31, 2026 | $4.70 | $4.25 | $0.45 | 17,760.0 | +8.55% |
| Jul 30, 2026 | $4.61 | $4.25 | $0.36 | 24,104.0 | -2.70% |
| Jul 29, 2026 | $4.59 | $4.25 | $0.3433 | 16,145.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $5.60 | $4.05 | $1.55 | 311,398.0 | +15.00% |
| Jul, 2026 | $6.31 | $4.25 | $2.06 | 584,393.0 | -11.82% |
| Jun, 2026 | $6.67 | $3.60 | $3.07 | 984,563.0 | -3.09% |
| 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% |
0.24%
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):