Free Trial

ENDRA Life Sciences (NDRA) Stock Chart & Stock Price History

ENDRA Life Sciences logo
$4.39 -0.15 (-3.30%)
Closing price 04:00 PM Eastern
Extended Trading
$4.34 -0.05 (-1.14%)
As of 06:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ENDRA Life Sciences Stock Price Performance

The ENDRA Life Sciences (NDRA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 71.82%, with a year-to-date return of -29.87%. In the past month, the stock has decreased 32.46%, reflecting recent market activity.

As of the latest close, ENDRA Life Sciences traded at $4.54 with a market cap of $3.41 million and volume of 4,905 shares. Five years ago, the stock traded at a split-adjusted price of $82,250.00, representing a 99.99% decrease over that period. At the time, it had a market cap of $18.86 million and a volume of 2 shares.

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.

5 Day
Performance
-9.67%
1 Month
Performance
-32.46%
3 Month
Performance
+40.26%
Year-To-Date
Performance
-29.87%
1 Year
Performance
-71.82%
5 Year
Performance
-99.99%

NDRA Stock Chart for Friday, August, 22, 2025

ENDRA Life Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$4.54$4.39
-3.30%
$4.53$4.2428,182 shs$3.31 million
08/21/2025$4.53$4.54
+0.22%
$4.56$4.424,905 shs$3.41 million
08/20/2025$4.64$4.53
-2.37%
$4.71$4.4217,480 shs$3.40 million
08/19/2025$4.82$4.64
-3.73%
$4.80$4.5713,103 shs$3.49 million
08/18/2025$4.86$4.82
-0.82%
$4.92$4.6221,366 shs$3.62 million
08/15/2025$4.44$4.86
+9.46%
$4.90$4.3149,688 shs$3.65 million
08/14/2025$4.38$4.44
+1.37%
$4.58$4.3024,950 shs$3.33 million
08/13/2025$4.18$4.38
+4.78%
$4.46$4.1563,895 shs$3.30 million
08/12/2025$4.23$4.18
-1.18%
$4.18$4.0074,802 shs$3.14 million
08/11/2025$4.34$4.23
-2.53%
$4.23$4.0037,305 shs$3.17 million
08/08/2025$4.26$4.34
+1.88%
$4.65$4.01590,300 shs$3.26 million
08/07/2025$5.19$4.26
-17.92%
$5.20$4.20106,091 shs$3.20 million
08/06/2025$5.13$5.19
+1.17%
$5.28$5.0614,992 shs$3.89 million
08/05/2025$5.10$5.13
+0.59%
$5.33$4.9637,090 shs$3.85 million
08/04/2025$4.84$5.10
+5.37%
$5.20$4.5550,782 shs$3.83 million
08/01/2025$5.28$4.84
-8.33%
$5.10$4.8026,967 shs$3.63 million
07/31/2025$5.43$5.28
-2.76%
$5.37$5.2013,775 shs$3.98 million
07/30/2025$5.82$5.43
-6.70%
$5.61$5.2622,850 shs$4.07 million
07/29/2025$6.35$5.82
-8.35%
$6.34$5.8025,716 shs$4.37 million
07/28/2025$6.60$6.35
-3.79%
$6.92$6.2637,632 shs$4.78 million
07/25/2025$6.57$6.60
+0.46%
$6.77$6.5019,103 shs$4.97 million
07/24/2025$6.91$6.57
-4.92%
$6.70$6.3742,067 shs$4.93 million
07/23/2025$6.50$6.91
+6.31%
$7.34$6.19511,342 shs$5.18 million
07/22/2025$6.44$6.50
+0.93%
$6.52$6.1849,783 shs$4.89 million
07/21/2025$7.12$6.44
-9.55%
$6.93$6.3064,614 shs$4.83 million

This page (NASDAQ:NDRA) was last updated on 8/22/2025 by MarketBeat.com Staff
From Our Partners