ENDRA Life Sciences (NDRA) Stock Chart & Stock Price History $0.26 -0.02 (-8.60%) (As of 12:38 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends ENDRA Life Sciences Stock Price Performance5 Day Performance-9.77%1 Month Performance+23.79%3 Month Performance-99.87%6 Month Performance-99.97%Year-To-Date Performance-100.00%1 Year Performance-99.99% Receive NDRA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ENDRA Life Sciences and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Timothy SykesAlgo Trading Is Here 🔥One trade alert each day backed by powerful technology, yours free. For $0 you can get access to one daily stock picked directly from StocksToTrade’s algo-powered system.>> Click here to sign up & get the next 🔥alert sent directly to your phone << NDRA Stock Chart for Monday, November, 4, 2024 NDRA Chart by TradingView ENDRA Life Sciences Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$0.25$0.28+9.94%$0.28$0.241.26 million shs$4.78 million10/31/2024$0.28$0.25-11.00%$0.30$0.251.98 million shs$4.35 million10/30/2024$0.33$0.28-13.53%$0.34$0.283.46 million shs$4.88 million10/29/2024$0.28$0.33+17.51%$0.36$0.278.30 million shs$5.65 million10/28/2024$0.28$0.28-0.68%$0.30$0.263.03 million shs$4.84 million10/25/2024$0.30$0.28-7.25%$0.32$0.264.63 million shs$4.84 million Get the Latest News and Ratings for NDRA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ENDRA Life Sciences and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$0.33$0.30-8.52%$0.32$0.257.06 million shs$21.91 million10/23/2024$0.42$0.33-21.07%$0.42$0.2830.32 million shs$23.95 million10/22/2024$0.22$0.42+90.22%$0.65$0.23365.72 million shs$30.34 million10/21/2024$0.20$0.22+8.12%$0.24$0.212.09 million shs$15.95 million10/18/2024$0.21$0.20-1.36%$0.21$0.20453,490 shs$14.75 million10/17/2024$0.21$0.21-1.86%$0.21$0.20635,224 shs$14.96 million10/16/2024$0.21$0.21+0.48%$0.22$0.20694,398 shs$15.24 million10/15/2024$0.21$0.21$0.21$0.20518,522 shs$15.17 million10/14/2024$0.21$0.21-0.48%$0.22$0.21929,441 shs$15.17 million10/11/2024$0.22$0.21-4.55%$0.22$0.20775,191 shs$3.63 million10/10/2024$0.20$0.22+11.68%$0.22$0.191.62 million shs$15.97 million10/09/2024$0.19$0.20+2.02%$0.20$0.181.53 million shs$14.30 million10/08/2024$0.20$0.19-4.88%$0.21$0.19813,192 shs$14.01 million10/07/2024$0.21$0.20-1.46%$0.21$0.20440,176 shs$14.73 million10/04/2024$0.20$0.21+1.73%$0.21$0.20481,642 shs$14.95 million10/03/2024$0.20$0.20+0.60%$0.21$0.20538,929 shs$14.70 million10/02/2024$0.20$0.20-0.10%$0.21$0.20496,290 shs$14.61 million10/01/2024$0.20$0.20+0.25%$0.21$0.19710,503 shs$14.62 million09/30/2024$0.21$0.20-3.13%$0.21$0.20912,708 shs$14.59 million09/27/2024$0.21$0.21+1.12%$0.21$0.20575,483 shs$15.06 million09/26/2024$0.22$0.21-5.22%$0.22$0.201.15 million shs$14.89 million09/25/2024$0.22$0.22-0.46%$0.23$0.21824,694 shs$3.74 million09/24/2024$0.22$0.22+1.02%$0.23$0.212.53 million shs$15.79 million09/23/2024$0.20$0.22+9.29%$0.22$0.202.12 million shs$15.63 million09/20/2024$0.21$0.20-6.77%$0.22$0.197.29 million shs$14.30 million09/19/2024$0.23$0.21-7.37%$0.24$0.211.98 million shs$15.34 million09/18/2024$0.23$0.23-0.91%$0.24$0.23897,344 shs$16.55 million09/17/2024$0.22$0.23+4.64%$0.25$0.221.13 million shs$16.71 million09/16/2024$0.23$0.22-4.35%$0.23$0.211.45 million shs$319,000.0009/13/2024$0.24$0.23-5.58%$0.26$0.211.54 million shs$334,000.0009/12/2024$0.25$0.24-2.40%$0.25$0.231.54 million shs$17.68 million09/11/2024$0.27$0.25-5.81%$0.26$0.241.54 million shs$362,000.0009/10/2024$0.29$0.27-7.70%$0.30$0.261.58 million shs$384,000.0009/09/2024$0.29$0.29-0.31%$0.29$0.243.22 million shs$416,000.00Algo Trading Is Here 🔥 (Ad)One trade alert each day backed by powerful technology, yours free. For $0 you can get access to one daily stock picked directly from StocksToTrade’s algo-powered system.>> Click here to sign up & get the next 🔥alert sent directly to your phone << 09/06/2024$0.31$0.29-8.02%$0.32$0.292.11 million shs$20.90 million09/05/2024$0.33$0.31-5.61%$0.34$0.311.18 million shs$22.72 million09/04/2024$0.35$0.33-4.68%$0.35$0.302.07 million shs$24.07 million09/03/2024$0.38$0.35-9.07%$0.38$0.334.00 million shs$25.26 million09/02/2024$0.38$0.38$0.42$0.383.51 million shs$555,000.0008/30/2024$0.42$0.38-8.88%$0.42$0.383.25 million shs$27.77 million08/29/2024$0.41$0.42+2.56%$0.46$0.403.86 million shs$30.48 million08/28/2024$0.51$0.41-19.56%$0.51$0.406.72 million shs$29.72 million08/27/2024$0.64$0.51-20.89%$0.61$0.4515.70 million shs$36.95 million08/26/2024$0.40$0.64+62.42%$0.74$0.44102.47 million shs$46.70 million08/23/2024$0.45$0.40-10.99%$0.45$0.377.27 million shs$28.75 million08/22/2024$0.45$0.45-0.43%$0.51$0.4018.34 million shs$32.30 million08/21/2024$0.66$0.45-32.27%$0.57$0.4310.58 million shs$32.44 million08/20/2024$0.03$0.66+1,924.54%$1.09$0.649.08 million shs$47.90 million08/19/2024$100.75$0.03-99.97%$0.04$0.0326.05 million shs$2.37 million08/16/2024$130.00$100.75-22.50%$110.75$95.509,488 shs$2.93 million08/15/2024$137.75$130.00-5.63%$142.00$126.752,124 shs$3.77 million08/14/2024$135.00$137.75+2.04%$149.75$125.255,771 shs$4.00 million08/13/2024$141.75$135.00-4.76%$150.00$132.502,953 shs$3.92 million08/12/2024$125.88$141.75+12.61%$157.00$115.259,160 shs$4.12 million08/09/2024$177.00$126.00-28.81%$182.50$120.007,959 shs$3.66 million08/08/2024$166.25$177.00+6.47%$179.75$165.002,105 shs$5.14 million08/07/2024$166.75$166.25-0.30%$178.75$165.001,233 shs$4.83 million08/06/2024$168.50$166.75-1.04%$178.25$163.501,456 shs$4.84 million08/05/2024$193.75$168.50-13.03%$176.00$162.502,064 shs$4.89 million Related Companies Beyond Air Stock Chart NeurAxis Stock Chart ReWalk Robotics Stock Chart NEXGEL Stock Chart Meihua International Medical Technologies Stock Chart Lyra Therapeutics Stock Chart Inspira Technologies Oxy B.H.N. Stock Chart BioSig Technologies Stock Chart PolyPid Stock Chart QT Imaging Stock Chart Receive NDRA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ENDRA Life Sciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:NDRA) was last updated on 11/4/2024 by MarketBeat.com Staff From Our PartnersCRUSHED: How Biden's Replacement Will Devastate Your 401(k)!Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a ...Golden Crest | Sponsored[Charles Payne Live Event] Click to Confirm Your RSVPThe Blueprint to Protect Your Portfolio Charles Payne reveals a strategy few investors know about Unstoppable Prosperity | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored2 sentences that change everything you THOUGHT you knew about tradingIf you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...Investing Daily | SponsoredA new way to play the AI boom (act before November 19)There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...Behind the Markets | SponsoredMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ENDRA Life Sciences Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share ENDRA Life Sciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free NDRA Stock Alerts