ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
4.590
-0.060 (-1.29%)
At close: Apr 2, 2026, 4:00 PM EDT
4.690
+0.100 (2.18%)
After-hours: Apr 2, 2026, 4:10 PM EDT
ENDRA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.66 | 4.72 | 4.30 | 4.69 | 4.69 | 0.86% | 11,039 |
| Apr 1, 2026 | 4.39 | 4.75 | 4.39 | 4.65 | 4.65 | - | 11,310 |
| Mar 31, 2026 | 4.77 | 4.78 | 4.09 | 4.65 | 4.65 | -0.64% | 15,327 |
| Mar 30, 2026 | 4.35 | 4.79 | 4.30 | 4.68 | 4.68 | 7.59% | 24,774 |
| Mar 27, 2026 | 4.32 | 4.98 | 4.21 | 4.35 | 4.35 | -5.23% | 63,819 |
| Mar 26, 2026 | 3.77 | 4.61 | 3.75 | 4.59 | 4.59 | 22.40% | 132,689 |
| Mar 25, 2026 | 3.30 | 3.90 | 3.22 | 3.75 | 3.75 | 8.38% | 213,632 |
| Mar 24, 2026 | 3.41 | 3.53 | 3.31 | 3.46 | 3.46 | -0.57% | 5,175 |
| Mar 23, 2026 | 3.47 | 3.58 | 3.30 | 3.48 | 3.48 | 0.87% | 18,963 |
| Mar 20, 2026 | 3.24 | 3.49 | 3.19 | 3.45 | 3.45 | 5.83% | 19,188 |
| Mar 19, 2026 | 3.37 | 3.37 | 3.21 | 3.26 | 3.26 | -4.40% | 6,652 |
| Mar 18, 2026 | 3.35 | 3.41 | 3.26 | 3.41 | 3.41 | 2.71% | 27,319 |
| Mar 17, 2026 | 3.31 | 3.42 | 3.22 | 3.32 | 3.32 | 0.61% | 9,641 |
| Mar 16, 2026 | 3.49 | 3.49 | 3.25 | 3.30 | 3.30 | -4.90% | 11,556 |
| Mar 13, 2026 | 3.32 | 3.47 | 3.30 | 3.47 | 3.47 | 6.12% | 7,330 |
| Mar 12, 2026 | 3.30 | 3.46 | 3.25 | 3.27 | 3.27 | -3.25% | 12,415 |
| Mar 11, 2026 | 3.41 | 3.66 | 3.38 | 3.38 | 3.38 | -3.98% | 22,867 |
| Mar 10, 2026 | 3.16 | 3.68 | 2.96 | 3.52 | 3.52 | 2.92% | 696,630 |
| Mar 9, 2026 | 3.42 | 3.57 | 3.20 | 3.42 | 3.42 | 1.79% | 22,151 |
| Mar 6, 2026 | 3.42 | 3.49 | 3.26 | 3.36 | 3.36 | -2.04% | 30,811 |
| Mar 5, 2026 | 3.56 | 3.63 | 3.40 | 3.43 | 3.43 | -5.77% | 9,614 |
| Mar 4, 2026 | 3.75 | 3.81 | 3.44 | 3.64 | 3.64 | -5.45% | 53,297 |
| Mar 3, 2026 | 3.84 | 3.85 | 3.64 | 3.85 | 3.85 | -1.79% | 16,915 |
| Mar 2, 2026 | 3.75 | 3.94 | 3.60 | 3.92 | 3.92 | -5.54% | 43,496 |
| Feb 27, 2026 | 3.80 | 4.23 | 3.72 | 4.15 | 4.15 | 5.87% | 89,065 |
| Feb 26, 2026 | 4.20 | 5.94 | 3.51 | 3.92 | 3.92 | 2.89% | 4,459,418 |
| Feb 25, 2026 | 3.78 | 3.89 | 3.50 | 3.81 | 3.81 | -1.30% | 7,619 |
| Feb 24, 2026 | 3.75 | 3.94 | 3.75 | 3.86 | 3.86 | 2.93% | 6,717 |
| Feb 23, 2026 | 3.82 | 3.94 | 3.70 | 3.75 | 3.75 | -5.06% | 11,455 |
| 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 |