Get the Stockscreener App
8.30
140.12%
4.8434
After Hours:
8.18
-0.12
-1.45%
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 July 08, 2025, is $8.30.
- 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 25,838% to $8.30 now.
- The 52-week high stock price for NDRA is $240.10, representing a 2,793% increase from the current share price, occurred on June 21, 2024.
- The 52-week low stock price for NDRA is $2.90, indicating a -65.06% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 08, 2025 | $11.96 | $7.00 | $4.96 | 90,421,905.0 | +140.12% |
| Jul 07, 2025 | $3.59 | $3.41 | $0.1799 | 4,193,074.0 | -2.36% |
| Jul 03, 2025 | $3.57 | $3.27 | $0.30 | 10,716.0 | -1.67% |
| Jul 02, 2025 | $3.60 | $3.29 | $0.31 | 15,113.0 | +5.42% |
| Jul 01, 2025 | $3.70 | $3.42 | $0.2849 | 14,553.0 | -2.71% |
| Jun 30, 2025 | $3.59 | $3.42 | $0.17 | 15,371.0 | -1.96% |
| Jun 27, 2025 | $3.58 | $3.41 | $0.17 | 11,484.0 | +2.29% |
| Jun 26, 2025 | $3.60 | $3.46 | $0.14 | 32,364.0 | +1.16% |
| Jun 25, 2025 | $3.49 | $3.33 | $0.1581 | 6,430.0 | +0.00% |
| Jun 24, 2025 | $3.49 | $3.25 | $0.24 | 24,892.0 | +5.81% |
| Jun 23, 2025 | $3.31 | $3.17 | $0.13 | 6,183.0 | +2.51% |
| Jun 20, 2025 | $3.42 | $3.15 | $0.2749 | 82,578.0 | -0.62% |
| Jun 18, 2025 | $3.32 | $3.14 | $0.18 | 11,656.0 | -3.31% |
| Jun 17, 2025 | $3.39 | $3.22 | $0.17 | 18,750.0 | -2.06% |
| Jun 16, 2025 | $3.53 | $3.36 | $0.1699 | 26,736.0 | -1.74% |
| Jun 13, 2025 | $3.58 | $3.38 | $0.20 | 55,614.0 | -5.74% |
| Jun 12, 2025 | $3.75 | $3.41 | $0.34 | 56,496.0 | +8.61% |
| Jun 11, 2025 | $3.57 | $3.37 | $0.20 | 17,868.0 | -3.44% |
| Jun 10, 2025 | $3.57 | $3.40 | $0.1699 | 12,694.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $11.96 | $3.27 | $8.69 | 185,077,266.0 | +136.47% |
| 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% |
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% |
0.84%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):