ENDRA Life Sciences Inc (NDRA) Historical Stock Data
5.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDRA is up 0.91% a day on average. There have been 17 days where ENDRA Life Sciences Inc closed green and 13 days where NDRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5.30 | 5.50 | ↑$0.20 (3.77%) | 5.10 | 5.80 | 384.06K |
| 2025-12-03 | 5.51 | 5.96 | ↑$0.45 (8.11%) | 5.51 | 6.23 | 18.36K |
| 2025-12-02 | 5.91 | 5.99 | ↑$0.08 (1.32%) | 5.50 | 5.99 | 11.80K |
| 2025-12-01 | 6.00 | 5.89 | ↓$0.11 (-1.83%) | 5.50 | 6.00 | 11.41K |
| 2025-11-28 | 6.18 | 5.91 | ↓$0.27 (-4.37%) | 5.50 | 6.18 | 42.55K |
| 2025-11-26 | 5.85 | 6.23 | ↑$0.38 (6.50%) | 5.15 | 6.28 | 119.17K |
| 2025-11-25 | 4.94 | 5.32 | ↑$0.38 (7.69%) | 4.94 | 5.84 | 331.46K |
| 2025-11-24 | 4.64 | 4.74 | ↑$0.10 (2.20%) | 4.14 | 4.90 | 23.54K |
| 2025-11-21 | 5.59 | 4.30 | ↓$1.29 (-23.08%) | 4.24 | 5.62 | 80.71K |
| 2025-11-20 | 6.47 | 5.64 | ↓$0.83 (-12.83%) | 5.21 | 6.50 | 72.93K |
| 2025-11-19 | 6.69 | 6.65 | ↓$0.04 (-0.60%) | 6.14 | 6.76 | 48.95K |
| 2025-11-18 | 6.06 | 6.69 | ↑$0.63 (10.40%) | 6.06 | 6.69 | 19.76K |
| 2025-11-17 | 6.89 | 6.20 | ↓$0.69 (-10.01%) | 6.10 | 6.95 | 31.58K |
| 2025-11-14 | 6.57 | 6.70 | ↑$0.13 (1.98%) | 6.26 | 6.90 | 13.83K |
| 2025-11-13 | 6.24 | 6.57 | ↑$0.33 (5.29%) | 6.21 | 6.70 | 48.20K |
| 2025-11-12 | 5.60 | 6.26 | ↑$0.66 (11.79%) | 5.60 | 6.88 | 119.91K |
| 2025-11-11 | 5.66 | 5.45 | ↓$0.21 (-3.71%) | 5.44 | 6.09 | 24.02K |
| 2025-11-10 | 4.99 | 5.52 | ↑$0.53 (10.62%) | 4.99 | 5.75 | 43.40K |
| 2025-11-07 | 5.77 | 5.23 | ↓$0.55 (-9.45%) | 5.01 | 5.93 | 99.69K |
| 2025-11-06 | 5.21 | 5.90 | ↑$0.69 (13.24%) | 5.00 | 5.99 | 55.11K |
| 2025-11-05 | 4.99 | 5.21 | ↑$0.22 (4.31%) | 4.85 | 5.30 | 9.33K |
| 2025-11-04 | 5.00 | 4.99 | ↓$0.01 (-0.20%) | 4.96 | 5.10 | 12.03K |
| 2025-11-03 | 5.09 | 5.17 | ↑$0.08 (1.57%) | 5.01 | 5.26 | 6.61K |
| 2025-10-31 | 4.93 | 5.25 | ↑$0.32 (6.49%) | 4.93 | 5.37 | 45.66K |
| 2025-10-30 | 4.95 | 4.88 | ↓$0.07 (-1.41%) | 4.79 | 5.00 | 10.53K |
| 2025-10-29 | 5.16 | 5.01 | ↓$0.15 (-2.91%) | 4.97 | 5.26 | 27.86K |
| 2025-10-28 | 5.42 | 5.28 | ↓$0.15 (-2.68%) | 5.05 | 5.43 | 38.41K |
| 2025-10-27 | 5.32 | 5.30 | ↓$0.02 (-0.38%) | 5.16 | 5.43 | 27.39K |
| 2025-10-24 | 4.81 | 5.00 | ↑$0.19 (3.95%) | 4.81 | 5.19 | 48.89K |
| 2025-10-23 | 4.89 | 4.96 | ↑$0.07 (1.43%) | 4.58 | 5.10 | 0.97M |
Create an account or log in to view more rows.
$NDRA another bear trap
$NDRA I blocked some bears and I liked it!
$NDRA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$NDRA Market is down
No worries
$NDRA recovery hasn’t even started yet.. imo
$NDRA has just been halted from trading due to volatility.
$NDRA has just been halted from trading due to volatility.
$NDRA has just been halted from trading due to volatility.
$NDRA has just been halted from trading due to volatility.
$NDRA has just been halted from trading due to volatility.