ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
4.770
-0.050 (-1.04%)
Oct 27, 2026, 1:16 PM EDT - Market open
ENDRA Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.80 | 4.80 | 4.72 | 4.77 | 4.77 | -1.04% | 1,819 |
| Oct 26, 2026 | 4.83 | 4.98 | 4.74 | 4.82 | 4.82 | 0.42% | 12,862 |
| Oct 23, 2026 | 4.68 | 4.80 | 4.66 | 4.80 | 4.80 | 0.42% | 4,515 |
| Oct 22, 2026 | 4.80 | 4.92 | 4.56 | 4.78 | 4.78 | 2.14% | 10,818 |
| Oct 21, 2026 | 4.48 | 4.80 | 4.48 | 4.68 | 4.68 | 4.70% | 17,418 |
| Oct 20, 2026 | 4.61 | 5.00 | 4.26 | 4.47 | 4.47 | -5.89% | 20,323 |
| Oct 19, 2026 | 4.83 | 4.99 | 4.66 | 4.75 | 4.75 | 0.21% | 9,509 |
| Oct 16, 2026 | 4.81 | 5.00 | 4.74 | 4.74 | 4.74 | -7.06% | 14,458 |
| Oct 15, 2026 | 4.95 | 5.14 | 4.90 | 5.10 | 5.10 | 6.81% | 11,013 |
| Oct 14, 2026 | 5.00 | 5.10 | 4.73 | 4.78 | 4.78 | -5.26% | 15,031 |
| Oct 13, 2026 | 5.07 | 5.10 | 5.03 | 5.04 | 5.04 | -1.85% | 2,852 |
| Oct 12, 2026 | 5.65 | 5.65 | 5.05 | 5.14 | 5.14 | -5.95% | 15,810 |
| Oct 9, 2026 | 5.81 | 6.02 | 5.32 | 5.46 | 5.46 | -7.93% | 23,063 |
| Oct 8, 2026 | 6.00 | 6.48 | 5.81 | 5.93 | 5.93 | -2.15% | 12,996 |
| Oct 7, 2026 | 5.99 | 6.17 | 5.91 | 6.06 | 6.06 | 0.33% | 7,541 |
| Oct 6, 2026 | 6.40 | 6.40 | 6.02 | 6.04 | 6.04 | -4.28% | 14,821 |
| Oct 5, 2026 | 6.09 | 6.31 | 6.01 | 6.31 | 6.31 | 4.13% | 29,555 |
| Oct 2, 2026 | 5.96 | 6.11 | 5.92 | 6.06 | 6.06 | 3.06% | 39,793 |
| Oct 1, 2026 | 6.11 | 6.11 | 5.77 | 5.88 | 5.88 | -1.34% | 23,449 |
| Sep 30, 2026 | 6.05 | 6.06 | 5.79 | 5.96 | 5.96 | 1.36% | 27,717 |
| Sep 29, 2026 | 5.76 | 6.17 | 5.68 | 5.88 | 5.88 | 1.38% | 22,124 |
| Sep 28, 2026 | 5.94 | 6.39 | 5.70 | 5.80 | 5.80 | -3.97% | 25,805 |
| Sep 25, 2026 | 5.97 | 6.32 | 5.84 | 6.04 | 6.04 | 1.85% | 37,403 |
| Sep 24, 2026 | 6.63 | 6.63 | 5.90 | 5.93 | 5.93 | -8.77% | 32,471 |
| Sep 23, 2026 | 6.29 | 6.67 | 6.17 | 6.50 | 6.50 | 4.33% | 56,777 |
| Sep 22, 2026 | 6.37 | 6.37 | 5.92 | 6.23 | 6.23 | -1.27% | 40,683 |
| Sep 21, 2026 | 5.60 | 6.44 | 5.41 | 6.31 | 6.31 | 14.73% | 36,541 |
| Sep 18, 2026 | 5.37 | 5.50 | 5.10 | 5.50 | 5.50 | 1.50% | 17,842 |
| Sep 17, 2026 | 5.31 | 5.55 | 5.04 | 5.42 | 5.42 | 2.24% | 77,556 |
| Sep 16, 2026 | 5.32 | 5.67 | 4.90 | 5.30 | 5.30 | -5.36% | 170,777 |
| Sep 15, 2026 | 6.02 | 6.15 | 5.56 | 5.60 | 5.60 | -4.60% | 33,892 |
| Sep 14, 2026 | 5.82 | 5.90 | 5.50 | 5.87 | 5.87 | 4.45% | 25,547 |
| Sep 11, 2026 | 5.84 | 5.84 | 5.55 | 5.62 | 5.62 | -2.85% | 5,761 |
| Sep 10, 2026 | 5.74 | 6.32 | 5.56 | 5.79 | 5.79 | -0.77% | 77,539 |
| Sep 9, 2026 | 5.77 | 6.55 | 5.75 | 5.83 | 5.83 | -1.27% | 72,144 |
| Sep 8, 2026 | 6.09 | 6.10 | 5.91 | 5.91 | 5.91 | -2.40% | 2,874 |
| Sep 4, 2026 | 5.70 | 6.37 | 5.70 | 6.05 | 6.05 | 6.51% | 20,582 |
| Sep 3, 2026 | 6.45 | 6.45 | 5.67 | 5.68 | 5.68 | -12.07% | 24,535 |
| Sep 2, 2026 | 5.05 | 6.75 | 5.05 | 6.46 | 6.46 | 22.58% | 135,941 |
| Sep 1, 2026 | 5.07 | 5.65 | 4.88 | 5.27 | 5.27 | 5.29% | 396,108 |
| Aug 31, 2026 | 5.01 | 5.01 | 4.81 | 5.01 | 5.01 | - | 1,167 |
| Aug 28, 2026 | 5.59 | 5.77 | 5.01 | 5.01 | 5.01 | -7.40% | 24,533 |
| Aug 27, 2026 | 5.50 | 5.60 | 5.28 | 5.41 | 5.41 | -0.64% | 9,880 |
| Aug 26, 2026 | 4.46 | 5.44 | 4.17 | 5.44 | 5.44 | 14.53% | 11,423 |
| Aug 25, 2026 | 4.47 | 4.97 | 4.47 | 4.75 | 4.75 | 4.17% | 13,595 |
| Aug 24, 2026 | 4.57 | 4.90 | 4.47 | 4.56 | 4.56 | 1.56% | 7,546 |
| Aug 21, 2026 | 4.63 | 4.70 | 4.19 | 4.49 | 4.49 | -2.07% | 27,441 |
| Aug 20, 2026 | 4.45 | 4.82 | 4.45 | 4.59 | 4.59 | 1.44% | 7,645 |
| Aug 19, 2026 | 4.50 | 4.62 | 4.48 | 4.52 | 4.52 | 0.22% | 15,104 |
| Aug 18, 2026 | 4.41 | 4.55 | 4.41 | 4.51 | 4.51 | 0.45% | 2,146 |