Endra Life Sciences Stock Price History
| NDRA Stock | USD 4.03 0.08 2.03% |
Below is the normalized historical share price chart for ENDRA Life Sciences extending back to June 30, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ENDRA Life stands at 4.03, as last reported on the 21st of March, with the highest price reaching 4.16 and the lowest price hitting 3.91 during the day.
If you're considering investing in ENDRA Stock, it is important to understand the factors that can impact its price. ENDRA Life Sciences secures Sharpe Ratio (or Efficiency) of -0.0935, which denotes the company had a -0.0935 % return per unit of risk over the last 3 months. ENDRA Life Sciences exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm ENDRA Life's Mean Deviation of 4.02, variance of 26.05, and Standard Deviation of 5.1 to check the risk estimate we provide.
At present, ENDRA Life's Common Stock Total Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 10.9 M, whereas Total Stockholder Equity is forecasted to decline to about 5.2 M. . At present, ENDRA Life's Price To Sales Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 41.60, whereas Price Earnings Ratio is forecasted to decline to (3.1 K). ENDRA Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 9th of May 2017 | 200 Day MA 50.0131 | 50 Day MA 4.8744 | Beta 0.428 |
ENDRA |
Sharpe Ratio = -0.0935
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | NDRA |
Estimated Market Risk
| 4.77 actual daily | 42 58% of assets are more volatile |
Expected Return
| -0.45 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.09 actual daily | 0 Most of other assets perform better |
Based on monthly moving average ENDRA Life is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ENDRA Life by adding ENDRA Life to a well-diversified portfolio.
ENDRA Life Stock Price History Chart
There are several ways to analyze ENDRA Stock price data. The simplest method is using a basic ENDRA candlestick price chart, which shows ENDRA Life price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 3, 2025 | 6.67 |
| Lowest Price | March 10, 2025 | 3.38 |
ENDRA Life March 21, 2025 Stock Price Synopsis
Various analyses of ENDRA Life's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ENDRA Stock. It can be used to describe the percentage change in the price of ENDRA Life from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ENDRA Stock.| ENDRA Life Price Rate Of Daily Change | 1.02 | |
| ENDRA Life Price Action Indicator | 0.04 | |
| ENDRA Life Accumulation Distribution | 414.72 | |
| ENDRA Life Price Daily Balance Of Power | 0.32 |
ENDRA Life March 21, 2025 Stock Price Analysis
ENDRA Stock Price History Data
The price series of ENDRA Life for the period between Sat, Dec 21, 2024 and Fri, Mar 21, 2025 has a statistical range of 3.29 with a coefficient of variation of 16.96. The daily prices for the period are spread out with arithmetic mean of 5.0. The median price for the last 90 days is 4.98. The company underwent 1:35 stock split on 7th of November 2024.| Open | High | Low | Close | Volume | ||
| 03/20/2025 | 3.95 | 4.16 | 3.91 | 4.03 | 6,901 | |
| 03/19/2025 | 4.01 | 4.24 | 3.92 | 3.95 | 7,960 | |
| 03/18/2025 | 4.12 | 4.12 | 3.77 | 4.01 | 3,329 | |
| 03/17/2025 | 4.09 | 4.25 | 4.07 | 4.11 | 7,451 | |
| 03/14/2025 | 3.85 | 4.10 | 3.64 | 4.10 | 10,736 | |
| 03/13/2025 | 3.56 | 3.86 | 3.53 | 3.86 | 4,192 | |
| 03/12/2025 | 3.45 | 3.62 | 3.32 | 3.57 | 23,365 | |
| 03/11/2025 | 3.42 | 3.45 | 3.25 | 3.44 | 10,744 | |
| 03/10/2025 | 3.73 | 3.73 | 3.15 | 3.38 | 15,428 | |
| 03/07/2025 | 3.71 | 3.75 | 3.45 | 3.51 | 13,710 | |
| 03/06/2025 | 3.87 | 3.87 | 3.65 | 3.65 | 10,914 | |
| 03/05/2025 | 4.02 | 4.02 | 3.82 | 3.83 | 8,548 | |
| 03/04/2025 | 4.21 | 4.25 | 3.82 | 4.00 | 10,099 | |
| 03/03/2025 | 4.37 | 4.64 | 4.10 | 4.15 | 8,326 | |
| 02/28/2025 | 4.49 | 4.53 | 4.33 | 4.33 | 4,264 | |
| 02/27/2025 | 4.73 | 4.90 | 4.38 | 4.38 | 16,524 | |
| 02/26/2025 | 4.65 | 5.00 | 4.65 | 4.69 | 6,084 | |
| 02/25/2025 | 4.70 | 4.83 | 4.55 | 4.65 | 6,566 | |
| 02/24/2025 | 4.40 | 5.07 | 4.40 | 4.85 | 13,442 | |
| 02/21/2025 | 4.52 | 4.53 | 4.33 | 4.33 | 7,416 | |
| 02/20/2025 | 4.65 | 4.84 | 4.47 | 4.55 | 9,768 | |
| 02/19/2025 | 4.75 | 4.84 | 4.66 | 4.68 | 8,065 | |
| 02/18/2025 | 4.95 | 5.05 | 4.62 | 4.64 | 10,912 | |
| 02/14/2025 | 5.40 | 5.40 | 4.98 | 5.01 | 5,131 | |
| 02/13/2025 | 4.91 | 5.03 | 4.81 | 5.01 | 10,701 | |
| 02/12/2025 | 4.73 | 4.88 | 4.73 | 4.82 | 8,869 | |
| 02/11/2025 | 5.11 | 5.12 | 4.94 | 4.97 | 4,653 | |
| 02/10/2025 | 5.26 | 5.26 | 4.90 | 4.90 | 8,636 | |
| 02/07/2025 | 5.40 | 5.50 | 5.13 | 5.26 | 9,991 | |
| 02/06/2025 | 4.93 | 5.51 | 4.93 | 5.40 | 23,470 | |
| 02/05/2025 | 5.04 | 5.26 | 5.00 | 5.11 | 19,657 | |
| 02/04/2025 | 4.83 | 4.95 | 4.68 | 4.82 | 12,986 | |
| 02/03/2025 | 5.04 | 5.05 | 4.81 | 4.98 | 7,231 | |
| 01/31/2025 | 5.25 | 5.50 | 4.81 | 4.81 | 20,095 | |
| 01/30/2025 | 5.65 | 5.65 | 5.10 | 5.10 | 4,721 | |
| 01/29/2025 | 5.02 | 5.32 | 5.02 | 5.25 | 4,244 | |
| 01/28/2025 | 5.06 | 5.21 | 4.80 | 5.00 | 21,399 | |
| 01/27/2025 | 5.52 | 5.91 | 5.11 | 5.12 | 22,640 | |
| 01/24/2025 | 5.77 | 6.08 | 5.51 | 5.63 | 56,282 | |
| 01/23/2025 | 5.83 | 5.97 | 5.29 | 5.97 | 39,036 | |
| 01/22/2025 | 5.97 | 5.99 | 5.57 | 5.60 | 16,436 | |
| 01/21/2025 | 5.86 | 6.30 | 5.76 | 6.15 | 19,929 | |
| 01/17/2025 | 5.94 | 6.17 | 5.87 | 6.01 | 10,850 | |
| 01/16/2025 | 6.00 | 6.15 | 5.81 | 5.93 | 16,444 | |
| 01/15/2025 | 6.29 | 6.29 | 5.81 | 6.00 | 9,386 | |
| 01/14/2025 | 5.74 | 5.95 | 5.72 | 5.92 | 5,095 | |
| 01/13/2025 | 5.81 | 5.81 | 5.60 | 5.73 | 14,443 | |
| 01/10/2025 | 6.16 | 6.78 | 5.81 | 5.98 | 27,130 | |
| 01/08/2025 | 6.14 | 6.48 | 5.80 | 6.00 | 22,817 | |
| 01/07/2025 | 6.45 | 6.57 | 5.82 | 6.14 | 37,624 | |
| 01/06/2025 | 6.68 | 6.89 | 6.36 | 6.48 | 35,758 | |
| 01/03/2025 | 6.50 | 6.89 | 6.15 | 6.67 | 41,358 | |
| 01/02/2025 | 6.26 | 6.54 | 6.14 | 6.44 | 34,010 | |
| 12/31/2024 | 6.54 | 6.54 | 6.03 | 6.26 | 22,696 | |
| 12/30/2024 | 6.30 | 7.29 | 6.11 | 6.20 | 82,384 | |
| 12/27/2024 | 5.56 | 6.57 | 5.53 | 6.30 | 69,438 | |
| 12/26/2024 | 5.36 | 5.60 | 5.22 | 5.54 | 10,147 | |
| 12/24/2024 | 5.08 | 5.50 | 5.07 | 5.36 | 15,493 | |
| 12/23/2024 | 5.52 | 5.98 | 5.18 | 5.60 | 110,352 | |
| 12/20/2024 | 5.29 | 6.30 | 5.12 | 5.51 | 52,840 | |
| 12/19/2024 | 4.62 | 5.54 | 4.32 | 5.37 | 81,890 |
About ENDRA Life Stock history
ENDRA Life investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ENDRA is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ENDRA Life Sciences will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ENDRA Life stock prices may prove useful in developing a viable investing in ENDRA Life
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 10.4 M | 10.9 M | |
| Net Loss | -11.9 M | -12.5 M |
ENDRA Life Quarterly Net Working Capital |
|
ENDRA Life Stock Technical Analysis
ENDRA Life technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Technical Analysis Now
Technical AnalysisCheck basic technical indicators and analysis based on most latest market data |
| All Next | Launch Module |
ENDRA Life Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for ENDRA Life's price direction in advance. Along with the technical and fundamental analysis of ENDRA Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ENDRA to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.02) | |||
| Jensen Alpha | (0.11) | |||
| Total Risk Alpha | 0.2609 | |||
| Treynor Ratio | (0.21) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for ENDRA Stock analysis
When running ENDRA Life's price analysis, check to measure ENDRA Life's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ENDRA Life is operating at the current time. Most of ENDRA Life's value examination focuses on studying past and present price action to predict the probability of ENDRA Life's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ENDRA Life's price. Additionally, you may evaluate how the addition of ENDRA Life to your portfolios can decrease your overall portfolio volatility.
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories |