• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    ENDRA Life Sciences Inc. - Common Stock (NQ:NDRA)

    3.860 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 27, 2026 3.800 4.230 3.720 4.150 90,783 +0.23(+5.87%)
    Feb 26, 2026 4.200 5.940 3.510 3.920 4,459,204 +0.11(+2.89%)
    Feb 25, 2026 3.780 3.890 3.500 3.810 7,620 -0.05(-1.30%)
    Feb 24, 2026 3.750 3.939 3.750 3.860 6,717 +0.11(+2.93%)
    Feb 23, 2026 3.820 3.938 3.700 3.750 11,455 -0.20(-5.06%)
    Feb 20, 2026 3.860 4.240 3.750 3.950 23,470 +0.12(+3.27%)
    Feb 19, 2026 3.370 3.960 3.370 3.825 20,254 +0.38(+10.87%)
    Feb 18, 2026 3.630 3.700 3.370 3.450 17,536 -0.08(-2.27%)
    Feb 17, 2026 3.510 3.637 3.350 3.530 16,114 +0.02(+0.57%)
    Feb 13, 2026 3.600 3.740 3.460 3.510 24,700 -0.06(-1.68%)
    Feb 12, 2026 3.640 3.780 3.570 3.570 4,910 -0.04(-1.11%)
    Feb 11, 2026 3.730 3.770 3.475 3.610 12,743 -0.12(-3.22%)
    Feb 10, 2026 3.750 3.750 3.600 3.730 6,598 -0.07(-1.84%)
    Feb 09, 2026 3.990 4.000 3.760 3.800 6,803 -0.09(-2.31%)
    Feb 06, 2026 3.650 4.030 3.600 3.890 8,656 +0.10(+2.64%)
    Feb 05, 2026 3.740 3.930 3.630 3.790 30,389 -0.10(-2.57%)
    Feb 04, 2026 3.700 3.934 3.368 3.890 116,019 +0.21(+5.71%)
    Feb 03, 2026 3.800 3.800 3.250 3.680 30,352 +0.10(+2.79%)
    Feb 02, 2026 3.800 3.850 3.555 3.580 19,666 -0.22(-5.79%)
    Jan 30, 2026 3.970 4.047 3.800 3.800 8,139 -0.20(-5.00%)
    Jan 29, 2026 4.380 4.618 4.000 4.000 32,977 -0.56(-12.28%)
    Jan 28, 2026 4.390 4.570 4.250 4.560 11,081 +0.31(+7.29%)
    Jan 27, 2026 4.460 4.460 4.240 4.250 13,346 -0.14(-3.19%)
    Jan 26, 2026 4.300 4.505 4.271 4.390 12,504 -0.06(-1.35%)
    Jan 23, 2026 4.520 4.550 4.350 4.450 13,139 -0.24(-5.12%)
    Jan 22, 2026 4.350 4.790 4.350 4.690 30,593 +0.38(+8.82%)
    Jan 21, 2026 4.590 4.800 4.200 4.310 174,288 -0.42(-8.88%)
    Jan 20, 2026 4.660 4.828 4.600 4.730 11,132 -0.05(-1.05%)
    Jan 16, 2026 4.500 4.780 4.410 4.780 11,856 +0.31(+6.94%)
    Jan 15, 2026 4.460 4.540 4.310 4.470 20,428 -0.12(-2.61%)
    Jan 14, 2026 4.344 4.590 4.344 4.590 5,314 -0.10(-2.13%)
    Jan 13, 2026 4.520 4.690 4.369 4.690 9,959 +0.18(+3.99%)
    Jan 12, 2026 4.580 4.580 4.330 4.510 11,930 -0.14(-3.01%)
    Jan 09, 2026 4.630 4.750 4.470 4.650 13,803 +0.03(+0.65%)
    Jan 08, 2026 4.570 4.670 4.570 4.620 4,230 +0.06(+1.31%)
    Jan 07, 2026 4.600 4.740 4.510 4.560 9,652 -0.04(-0.87%)
    Jan 06, 2026 4.540 4.850 4.470 4.600 7,911 +0.07(+1.55%)
    Jan 05, 2026 4.370 4.600 4.230 4.530 37,568 +0.24(+5.59%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.