ENDRA Life Sciences Inc. - Common Stock (NDRA)
3.5800
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 3rd, 4:38 AM EDT
Historical Prices For ENDRA Life Sciences Inc. - Common Stock (NDRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 3.52 | 3.66 | 3.36 | 3.58 | 53,515 | 3.58 |
| 5/30/2025 | 3.23 | 3.46 | 3.23 | 3.35 | 52,225 | 3.35 |
| 5/29/2025 | 3.11 | 3.31 | 3.10 | 3.23 | 26,627 | 3.23 |
| 5/28/2025 | 3.17 | 3.25 | 3.09 | 3.23 | 13,176 | 3.23 |
| 5/27/2025 | 3.10 | 3.30 | 2.92 | 3.17 | 89,938 | 3.17 |
| 5/23/2025 | 3.16 | 3.25 | 3.05 | 3.11 | 15,388 | 3.11 |
| 5/22/2025 | 3.09 | 3.18 | 2.97 | 3.13 | 22,340 | 3.13 |
| 5/21/2025 | 3.12 | 3.18 | 3.01 | 3.09 | 22,515 | 3.09 |
| 5/20/2025 | 3.22 | 3.27 | 3.05 | 3.10 | 27,148 | 3.10 |
| 5/19/2025 | 3.23 | 3.35 | 3.11 | 3.24 | 37,991 | 3.24 |
| 5/16/2025 | 3.07 | 3.38 | 3.07 | 3.23 | 62,358 | 3.23 |
| 5/15/2025 | 3.13 | 3.35 | 2.90 | 3.21 | 75,503 | 3.21 |
| 5/14/2025 | 3.30 | 3.30 | 3.10 | 3.13 | 43,977 | 3.13 |
| 5/13/2025 | 3.45 | 3.45 | 3.10 | 3.16 | 127,421 | 3.16 |
| 5/12/2025 | 3.37 | 3.50 | 3.27 | 3.45 | 148,023 | 3.45 |
| 5/09/2025 | 6.10 | 6.89 | 2.90 | 3.26 | 996,976 | 3.26 |
| 5/08/2025 | 6.08 | 6.22 | 5.76 | 6.15 | 21,760 | 6.15 |
| 5/07/2025 | 6.10 | 6.15 | 5.95 | 6.01 | 26,449 | 6.01 |
| 5/06/2025 | 6.33 | 6.55 | 5.82 | 5.98 | 60,649 | 5.98 |
| 5/05/2025 | 6.11 | 6.55 | 5.90 | 6.33 | 38,958 | 6.33 |
| 5/02/2025 | 6.76 | 7.03 | 5.91 | 6.14 | 133,505 | 6.14 |
| 5/01/2025 | 6.30 | 7.50 | 6.02 | 7.20 | 141,126 | 7.20 |
| 4/30/2025 | 6.10 | 7.25 | 5.63 | 6.01 | 410,601 | 6.01 |
| 4/29/2025 | 4.29 | 6.20 | 4.26 | 6.00 | 484,099 | 6.00 |
| 4/28/2025 | 3.85 | 4.33 | 3.46 | 4.30 | 249,372 | 4.30 |
| 4/25/2025 | 3.49 | 4.33 | 3.49 | 3.98 | 644,060 | 3.98 |
| 4/24/2025 | 3.49 | 3.63 | 3.28 | 3.45 | 95,309 | 3.45 |
| 4/23/2025 | 3.71 | 3.98 | 3.45 | 3.78 | 1,417,484 | 3.78 |
| 4/22/2025 | 3.33 | 3.65 | 2.97 | 3.09 | 898,724 | 3.09 |
| 4/21/2025 | 3.39 | 3.78 | 3.29 | 3.36 | 161,690 | 3.36 |
| 4/17/2025 | 3.35 | 3.67 | 3.27 | 3.67 | 2,112,551 | 3.67 |
| 4/16/2025 | 3.09 | 3.50 | 3.02 | 3.35 | 50,245 | 3.35 |
| 4/15/2025 | 3.22 | 3.39 | 3.08 | 3.16 | 33,028 | 3.16 |
| 4/14/2025 | 3.67 | 3.67 | 3.02 | 3.10 | 96,735 | 3.10 |
| 4/11/2025 | 3.95 | 3.95 | 3.41 | 3.68 | 97,392 | 3.68 |
| 4/10/2025 | 4.23 | 4.45 | 3.77 | 3.95 | 107,234 | 3.95 |
| 4/09/2025 | 4.44 | 5.08 | 3.93 | 5.08 | 727,563 | 5.08 |
| 4/08/2025 | 4.42 | 4.85 | 3.51 | 3.99 | 152,404 | 3.99 |
| 4/07/2025 | 3.61 | 6.15 | 3.61 | 4.38 | 487,113 | 4.38 |
| 4/04/2025 | 3.89 | 3.90 | 3.52 | 3.54 | 11,548 | 3.54 |
| 4/03/2025 | 3.92 | 3.99 | 3.91 | 3.95 | 2,905 | 3.95 |
| 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 |