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 February 06, 2025, is $5.40.
  • 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 16,775% to $5.40 now.
  • The 52-week high stock price for NDRA is $2,240.00, representing a 41,381% increase from the current share price, occurred on February 13, 2024.
  • The 52-week low stock price for NDRA is $4.01, indicating a -25.74% decrease from the current share price, occurred on November 18, 2024.
  • 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
Feb 06, 2025 $5.51 $4.93 $0.58 23,467.0 +5.68%
Feb 05, 2025 $5.26 $5.00 $0.26 19,587.0 +6.02%
Feb 04, 2025 $4.95 $4.68 $0.2703 12,578.0 -3.21%
Feb 03, 2025 $5.05 $4.81 $0.24 7,223.0 +3.53%
Jan 31, 2025 $5.50 $4.81 $0.6915 20,095.0 -5.69%
Jan 30, 2025 $5.65 $5.10 $0.55 4,613.0 -2.86%
Jan 29, 2025 $5.32 $5.02 $0.2993 4,243.0 +5.00%
Jan 28, 2025 $5.21 $4.80 $0.4075 21,337.0 -2.25%
Jan 27, 2025 $5.91 $5.11 $0.795 22,625.0 -9.15%
Jan 24, 2025 $6.08 $5.51 $0.565 56,267.0 -5.70%
Jan 23, 2025 $5.97 $5.29 $0.6792 38,998.0 +6.61%
Jan 22, 2025 $5.99 $5.57 $0.42 16,386.0 -8.94%
Jan 21, 2025 $6.30 $5.76 $0.54 19,923.0 +2.33%
Jan 17, 2025 $6.17 $5.87 $0.3021 10,780.0 +1.35%
Jan 16, 2025 $6.15 $5.81 $0.34 16,305.0 -1.17%
Jan 15, 2025 $6.29 $5.81 $0.48 9,379.0 +1.35%
Jan 14, 2025 $5.95 $5.72 $0.2299 5,045.0 +3.32%
Jan 13, 2025 $5.81 $5.60 $0.21 14,438.0 -4.18%
Jan 10, 2025 $6.78 $5.81 $0.9698 27,011.0 -0.33%
Jan 08, 2025 $6.48 $5.80 $0.6779 22,817.0 -2.28%

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
Feb, 2025 $5.51 $4.68 $0.83 86,322.0 +12.27%
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%
$122.80
price down icon 1.51%
diagnostics_research LH
$247.74
price down icon 0.90%
$175.14
price down icon 1.05%
diagnostics_research WAT
$410.95
price down icon 0.76%
diagnostics_research MTD
$1,357.26
price down icon 0.46%
$460.56
price down icon 1.71%
Cap:     |  Volume (24h):