ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
3.950
+0.125 (3.27%)
At close: Feb 20, 2026, 4:00 PM EST
4.000
+0.050 (1.27%)
After-hours: Feb 20, 2026, 7:15 PM EST
ENDRA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.86 | 4.24 | 3.75 | 3.95 | 3.95 | 3.27% | 23,445 |
| Feb 19, 2026 | 3.37 | 3.96 | 3.37 | 3.83 | 3.83 | 10.87% | 20,254 |
| Feb 18, 2026 | 3.63 | 3.70 | 3.37 | 3.45 | 3.45 | -2.27% | 17,836 |
| Feb 17, 2026 | 3.51 | 3.64 | 3.35 | 3.53 | 3.53 | 0.57% | 16,226 |
| Feb 13, 2026 | 3.60 | 3.74 | 3.46 | 3.51 | 3.51 | -1.68% | 9,734 |
| Feb 12, 2026 | 3.64 | 3.78 | 3.57 | 3.57 | 3.57 | -1.11% | 4,910 |
| Feb 11, 2026 | 3.73 | 3.77 | 3.48 | 3.61 | 3.61 | -3.22% | 12,743 |
| Feb 10, 2026 | 3.75 | 3.75 | 3.60 | 3.73 | 3.73 | -1.84% | 6,629 |
| Feb 9, 2026 | 3.99 | 4.00 | 3.76 | 3.80 | 3.80 | -2.31% | 6,250 |
| Feb 6, 2026 | 3.65 | 4.03 | 3.60 | 3.89 | 3.89 | 2.64% | 8,656 |
| Feb 5, 2026 | 3.74 | 3.93 | 3.63 | 3.79 | 3.79 | -2.57% | 30,389 |
| Feb 4, 2026 | 3.70 | 3.93 | 3.37 | 3.89 | 3.89 | 5.71% | 116,019 |
| Feb 3, 2026 | 3.80 | 3.80 | 3.25 | 3.68 | 3.68 | 2.79% | 16,382 |
| Feb 2, 2026 | 3.80 | 3.85 | 3.56 | 3.58 | 3.58 | -5.79% | 19,666 |
| Jan 30, 2026 | 3.97 | 4.05 | 3.80 | 3.80 | 3.80 | -5.00% | 8,139 |
| Jan 29, 2026 | 4.38 | 4.62 | 4.00 | 4.00 | 4.00 | -12.28% | 34,061 |
| Jan 28, 2026 | 4.39 | 4.57 | 4.25 | 4.56 | 4.56 | 7.29% | 11,097 |
| Jan 27, 2026 | 4.46 | 4.46 | 4.24 | 4.25 | 4.25 | -3.19% | 13,346 |
| Jan 26, 2026 | 4.30 | 4.51 | 4.27 | 4.39 | 4.39 | -1.35% | 12,497 |
| Jan 23, 2026 | 4.52 | 4.55 | 4.35 | 4.45 | 4.45 | -5.12% | 13,139 |
| Jan 22, 2026 | 4.35 | 4.79 | 4.35 | 4.69 | 4.69 | 8.82% | 29,871 |
| Jan 21, 2026 | 4.59 | 4.80 | 4.20 | 4.31 | 4.31 | -8.88% | 174,288 |
| Jan 20, 2026 | 4.66 | 4.83 | 4.60 | 4.73 | 4.73 | -1.05% | 11,132 |
| Jan 16, 2026 | 4.50 | 4.78 | 4.41 | 4.78 | 4.78 | 6.94% | 11,127 |
| Jan 15, 2026 | 4.46 | 4.54 | 4.31 | 4.47 | 4.47 | -2.61% | 20,892 |
| Jan 14, 2026 | 4.34 | 4.59 | 4.34 | 4.59 | 4.59 | -2.13% | 5,314 |
| Jan 13, 2026 | 4.52 | 4.69 | 4.37 | 4.69 | 4.69 | 3.99% | 9,959 |
| Jan 12, 2026 | 4.58 | 4.58 | 4.33 | 4.51 | 4.51 | -3.01% | 11,110 |
| Jan 9, 2026 | 4.63 | 4.75 | 4.47 | 4.65 | 4.65 | 0.65% | 13,711 |
| Jan 8, 2026 | 4.57 | 4.67 | 4.57 | 4.62 | 4.62 | 1.32% | 4,230 |
| Jan 7, 2026 | 4.60 | 4.74 | 4.51 | 4.56 | 4.56 | -0.87% | 9,652 |
| Jan 6, 2026 | 4.54 | 4.85 | 4.47 | 4.60 | 4.60 | 1.55% | 7,894 |
| Jan 5, 2026 | 4.37 | 4.60 | 4.23 | 4.53 | 4.53 | 5.59% | 37,568 |
| Jan 2, 2026 | 4.38 | 4.49 | 4.19 | 4.29 | 4.29 | -5.30% | 30,757 |
| Dec 31, 2025 | 4.65 | 4.65 | 4.42 | 4.53 | 4.53 | -4.83% | 21,463 |
| Dec 30, 2025 | 4.74 | 4.80 | 4.66 | 4.76 | 4.76 | -1.24% | 6,977 |
| Dec 29, 2025 | 4.89 | 4.97 | 4.55 | 4.82 | 4.82 | -5.12% | 35,110 |
| Dec 26, 2025 | 5.05 | 5.08 | 4.91 | 5.08 | 5.08 | -0.39% | 10,014 |
| Dec 24, 2025 | 5.08 | 5.10 | 5.00 | 5.10 | 5.10 | - | 5,498 |
| Dec 23, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -2.30% | 7,545 |
| Dec 22, 2025 | 5.29 | 5.29 | 5.02 | 5.22 | 5.22 | 1.16% | 9,850 |
| Dec 19, 2025 | 4.99 | 5.16 | 4.83 | 5.16 | 5.16 | 1.98% | 41,950 |
| Dec 18, 2025 | 4.84 | 5.13 | 4.80 | 5.06 | 5.06 | 2.43% | 22,325 |
| Dec 17, 2025 | 4.95 | 5.10 | 4.83 | 4.94 | 4.94 | - | 18,840 |
| Dec 16, 2025 | 5.02 | 5.21 | 4.83 | 4.94 | 4.94 | -6.97% | 22,400 |
| Dec 15, 2025 | 5.30 | 5.33 | 5.12 | 5.31 | 5.31 | -3.45% | 22,007 |
| Dec 12, 2025 | 5.54 | 5.60 | 5.28 | 5.50 | 5.50 | -7.09% | 44,154 |
| Dec 11, 2025 | 5.64 | 5.94 | 5.52 | 5.92 | 5.92 | 1.02% | 57,697 |
| Dec 10, 2025 | 5.84 | 6.00 | 5.17 | 5.86 | 5.86 | 1.03% | 86,730 |
| Dec 9, 2025 | 5.46 | 5.89 | 5.39 | 5.80 | 5.80 | 5.84% | 721,458 |