ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
4.860
-0.370 (-7.07%)
Jul 24, 2026, 4:00 PM EDT - Market closed
ENDRA Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.11 | 5.19 | 4.86 | 4.86 | 4.86 | -7.07% | 7,653 |
| Jul 23, 2026 | 5.55 | 5.55 | 5.15 | 5.23 | 5.23 | -6.77% | 13,916 |
| Jul 22, 2026 | 5.42 | 5.89 | 5.28 | 5.61 | 5.61 | 4.66% | 25,126 |
| Jul 21, 2026 | 5.05 | 5.62 | 5.05 | 5.36 | 5.36 | 8.39% | 22,731 |
| Jul 20, 2026 | 4.89 | 4.98 | 4.89 | 4.95 | 4.95 | -0.90% | 1,991 |
| Jul 17, 2026 | 5.15 | 5.35 | 4.75 | 4.99 | 4.99 | -5.31% | 56,476 |
| Jul 16, 2026 | 5.27 | 5.36 | 5.06 | 5.27 | 5.27 | -6.06% | 26,740 |
| Jul 15, 2026 | 5.89 | 5.89 | 5.21 | 5.61 | 5.61 | 1.26% | 18,005 |
| Jul 14, 2026 | 5.91 | 5.91 | 5.32 | 5.54 | 5.54 | 0.73% | 90,647 |
| Jul 13, 2026 | 5.30 | 5.58 | 5.16 | 5.50 | 5.50 | -1.96% | 24,477 |
| Jul 10, 2026 | 5.70 | 6.31 | 5.43 | 5.61 | 5.61 | 2.19% | 53,229 |
| Jul 9, 2026 | 4.77 | 5.56 | 4.50 | 5.49 | 5.49 | 15.34% | 114,048 |
| Jul 8, 2026 | 4.76 | 4.96 | 4.48 | 4.76 | 4.76 | -3.84% | 23,352 |
| Jul 7, 2026 | 5.07 | 5.13 | 4.93 | 4.95 | 4.95 | 3.34% | 10,182 |
| Jul 6, 2026 | 4.90 | 5.24 | 4.75 | 4.79 | 4.79 | 1.48% | 26,475 |
| Jul 2, 2026 | 4.99 | 5.22 | 4.72 | 4.72 | 4.72 | -6.35% | 12,917 |
| Jul 1, 2026 | 5.30 | 5.40 | 4.96 | 5.04 | 5.04 | -5.44% | 7,696 |
| Jun 30, 2026 | 5.01 | 5.37 | 4.93 | 5.33 | 5.33 | 6.60% | 23,404 |
| Jun 29, 2026 | 4.86 | 5.15 | 4.85 | 5.00 | 5.00 | 0.20% | 19,970 |
| Jun 26, 2026 | 4.47 | 5.30 | 4.47 | 4.99 | 4.99 | 16.05% | 158,731 |
| Jun 25, 2026 | 5.89 | 6.67 | 3.60 | 4.30 | 4.30 | -31.42% | 483,117 |
| Jun 24, 2026 | 5.41 | 6.41 | 5.41 | 6.27 | 6.27 | 18.08% | 58,077 |
| Jun 23, 2026 | 4.91 | 5.31 | 4.80 | 5.31 | 5.31 | 2.51% | 12,190 |
| Jun 22, 2026 | 4.76 | 5.29 | 4.74 | 5.18 | 5.18 | 8.82% | 14,131 |
| Jun 18, 2026 | 5.02 | 5.13 | 4.76 | 4.76 | 4.76 | -4.99% | 15,400 |
| Jun 17, 2026 | 4.42 | 5.10 | 4.42 | 5.01 | 5.01 | 6.82% | 14,153 |
| Jun 16, 2026 | 4.85 | 4.93 | 4.34 | 4.69 | 4.69 | -3.30% | 24,023 |
| Jun 15, 2026 | 4.67 | 5.00 | 4.53 | 4.85 | 4.85 | 6.36% | 28,671 |
| Jun 12, 2026 | 4.44 | 4.73 | 4.44 | 4.56 | 4.56 | 2.70% | 13,179 |
| Jun 11, 2026 | 4.23 | 4.94 | 4.15 | 4.44 | 4.44 | 5.97% | 15,956 |
| Jun 10, 2026 | 4.29 | 4.49 | 4.17 | 4.19 | 4.19 | -5.20% | 9,284 |
| Jun 9, 2026 | 4.47 | 4.47 | 4.25 | 4.42 | 4.42 | 3.51% | 18,266 |
| Jun 8, 2026 | 4.23 | 4.68 | 4.23 | 4.27 | 4.27 | 0.95% | 10,835 |
| Jun 5, 2026 | 4.21 | 4.52 | 4.21 | 4.23 | 4.23 | -11.32% | 7,414 |
| Jun 4, 2026 | 4.71 | 4.89 | 4.70 | 4.77 | 4.77 | 0.85% | 7,082 |
| Jun 3, 2026 | 5.20 | 5.28 | 4.73 | 4.73 | 4.73 | -6.15% | 12,779 |
| Jun 2, 2026 | 5.62 | 5.62 | 4.95 | 5.04 | 5.04 | -10.00% | 33,374 |
| Jun 1, 2026 | 5.50 | 5.63 | 5.50 | 5.60 | 5.60 | 1.82% | 8,166 |
| May 29, 2026 | 5.78 | 5.78 | 5.41 | 5.50 | 5.50 | -0.36% | 9,885 |
| May 28, 2026 | 5.98 | 5.98 | 5.40 | 5.52 | 5.52 | 2.99% | 36,581 |
| May 27, 2026 | 5.15 | 5.36 | 4.95 | 5.36 | 5.36 | 3.08% | 29,954 |
| May 26, 2026 | 5.59 | 5.59 | 5.17 | 5.20 | 5.20 | -4.76% | 15,061 |
| May 22, 2026 | 5.40 | 5.55 | 5.40 | 5.46 | 5.46 | 2.06% | 8,038 |
| May 21, 2026 | 5.45 | 5.97 | 5.35 | 5.35 | 5.35 | -3.60% | 15,667 |
| May 20, 2026 | 5.59 | 5.75 | 5.54 | 5.55 | 5.55 | -0.72% | 20,729 |
| May 19, 2026 | 5.14 | 5.65 | 5.14 | 5.59 | 5.59 | 3.33% | 13,717 |
| May 18, 2026 | 5.00 | 5.50 | 4.97 | 5.41 | 5.41 | 7.13% | 16,922 |
| May 15, 2026 | 5.72 | 6.10 | 5.00 | 5.05 | 5.05 | -12.02% | 44,977 |
| May 14, 2026 | 5.71 | 6.01 | 5.71 | 5.74 | 5.74 | 1.41% | 13,372 |
| May 13, 2026 | 5.73 | 6.05 | 5.08 | 5.66 | 5.66 | -2.58% | 36,030 |