ENDRA Life Sciences Inc. - Common Stock (NDRA)
4.0900
+0.1700 (4.34%)
NASDAQ · Last Trade: Apr 3rd, 12:31 AM EDT
Historical Prices For ENDRA Life Sciences Inc. - Common Stock (NDRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.20 | 4.20 | 4.09 | 4.09 | 1,376 | 4.09 |
| 4/01/2025 | 4.09 | 4.10 | 3.92 | 3.92 | 4,088 | 3.92 |
| 3/31/2025 | 4.00 | 4.28 | 4.00 | 4.10 | 5,246 | 4.10 |
| 3/28/2025 | 4.36 | 4.36 | 4.03 | 4.05 | 2,336 | 4.05 |
| 3/27/2025 | 3.97 | 4.27 | 3.96 | 4.25 | 6,537 | 4.25 |
| 3/26/2025 | 4.42 | 4.51 | 4.10 | 4.18 | 5,272 | 4.18 |
| 3/25/2025 | 4.48 | 4.51 | 4.25 | 4.30 | 4,047 | 4.30 |
| 3/24/2025 | 4.28 | 4.71 | 4.28 | 4.49 | 10,729 | 4.49 |
| 3/21/2025 | 4.08 | 4.30 | 4.00 | 4.30 | 7,450 | 4.30 |
| 3/20/2025 | 4.04 | 4.16 | 3.91 | 4.03 | 6,901 | 4.03 |
| 3/19/2025 | 4.01 | 4.24 | 3.92 | 3.95 | 7,675 | 3.95 |
| 3/18/2025 | 4.12 | 4.12 | 3.77 | 4.00 | 3,329 | 4.00 |
| 3/17/2025 | 4.09 | 4.25 | 4.07 | 4.11 | 7,451 | 4.11 |
| 3/14/2025 | 3.85 | 4.10 | 3.64 | 4.10 | 10,747 | 4.10 |
| 3/13/2025 | 3.56 | 3.86 | 3.53 | 3.86 | 4,192 | 3.86 |
| 3/12/2025 | 3.45 | 3.62 | 3.31 | 3.56 | 23,365 | 3.56 |
| 3/11/2025 | 3.42 | 3.44 | 3.25 | 3.44 | 10,744 | 3.44 |
| 3/10/2025 | 3.73 | 3.73 | 3.15 | 3.38 | 15,428 | 3.38 |
| 3/07/2025 | 3.71 | 3.75 | 3.45 | 3.51 | 13,710 | 3.51 |
| 3/06/2025 | 3.87 | 3.87 | 3.65 | 3.65 | 10,889 | 3.65 |
| 3/05/2025 | 4.02 | 4.02 | 3.82 | 3.83 | 8,548 | 3.83 |
| 3/04/2025 | 4.21 | 4.25 | 3.82 | 4.00 | 10,047 | 4.00 |
| 3/03/2025 | 4.37 | 4.64 | 4.10 | 4.15 | 8,326 | 4.15 |
| 2/28/2025 | 4.49 | 4.53 | 4.33 | 4.33 | 4,264 | 4.33 |
| 2/27/2025 | 4.73 | 4.90 | 4.38 | 4.38 | 16,524 | 4.38 |
| 2/26/2025 | 4.65 | 5.00 | 4.65 | 4.69 | 5,885 | 4.69 |
| 2/25/2025 | 4.70 | 4.83 | 4.55 | 4.65 | 6,566 | 4.65 |
| 2/24/2025 | 4.40 | 5.07 | 4.40 | 4.84 | 13,440 | 4.84 |
| 2/21/2025 | 4.52 | 4.53 | 4.33 | 4.33 | 7,416 | 4.33 |
| 2/20/2025 | 4.65 | 4.84 | 4.47 | 4.55 | 9,594 | 4.55 |
| 2/19/2025 | 4.75 | 4.84 | 4.66 | 4.68 | 7,565 | 4.68 |
| 2/18/2025 | 4.95 | 5.05 | 4.62 | 4.64 | 10,912 | 4.64 |
| 2/14/2025 | 5.40 | 5.40 | 4.98 | 5.01 | 5,131 | 5.01 |
| 2/13/2025 | 4.91 | 5.03 | 4.81 | 5.01 | 10,701 | 5.01 |
| 2/12/2025 | 4.73 | 4.88 | 4.73 | 4.82 | 8,869 | 4.82 |
| 2/11/2025 | 5.11 | 5.12 | 4.94 | 4.97 | 4,653 | 4.97 |
| 2/10/2025 | 5.26 | 5.26 | 4.90 | 4.90 | 8,626 | 4.90 |
| 2/07/2025 | 5.40 | 5.50 | 5.13 | 5.26 | 10,098 | 5.26 |
| 2/06/2025 | 4.93 | 5.51 | 4.93 | 5.40 | 23,470 | 5.40 |
| 2/05/2025 | 5.04 | 5.26 | 5.00 | 5.11 | 19,657 | 5.11 |
| 2/04/2025 | 4.83 | 4.95 | 4.68 | 4.82 | 12,984 | 4.82 |
| 2/03/2025 | 5.04 | 5.05 | 4.81 | 4.98 | 7,223 | 4.98 |
| 1/31/2025 | 5.25 | 5.50 | 4.81 | 4.81 | 20,095 | 4.81 |
| 1/30/2025 | 5.65 | 5.65 | 5.10 | 5.10 | 4,721 | 5.10 |
| 1/29/2025 | 5.02 | 5.32 | 5.02 | 5.25 | 4,243 | 5.25 |
| 1/28/2025 | 5.06 | 5.21 | 4.80 | 5.00 | 21,350 | 5.00 |
| 1/27/2025 | 5.52 | 5.91 | 5.11 | 5.12 | 22,640 | 5.12 |
| 1/24/2025 | 5.77 | 6.08 | 5.51 | 5.63 | 56,282 | 5.63 |
| 1/23/2025 | 5.83 | 5.97 | 5.29 | 5.97 | 39,029 | 5.97 |
| 1/22/2025 | 5.97 | 5.99 | 5.57 | 5.60 | 16,426 | 5.60 |
| 1/21/2025 | 5.86 | 6.30 | 5.76 | 6.15 | 19,929 | 6.15 |
| 1/17/2025 | 5.94 | 6.17 | 5.87 | 6.01 | 10,850 | 6.01 |
| 1/16/2025 | 6.00 | 6.15 | 5.81 | 5.93 | 16,407 | 5.93 |
| 1/15/2025 | 6.29 | 6.29 | 5.81 | 6.00 | 9,379 | 6.00 |
| 1/14/2025 | 5.74 | 5.95 | 5.72 | 5.92 | 5,095 | 5.92 |
| 1/13/2025 | 5.81 | 5.81 | 5.60 | 5.73 | 14,443 | 5.73 |
| 1/10/2025 | 6.16 | 6.78 | 5.81 | 5.98 | 27,130 | 5.98 |
| 1/08/2025 | 6.14 | 6.48 | 5.80 | 6.00 | 22,817 | 6.00 |
| 1/07/2025 | 6.45 | 6.57 | 5.82 | 6.14 | 37,567 | 6.14 |
| 1/06/2025 | 6.68 | 6.89 | 6.36 | 6.47 | 35,657 | 6.47 |
| 1/03/2025 | 6.50 | 6.89 | 6.15 | 6.67 | 41,358 | 6.67 |