ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
4.850
+0.290 (6.36%)
Jun 15, 2026, 4:00 PM EDT - Market closed
ENDRA Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.67 | 5.00 | 4.53 | 4.85 | 4.85 | 6.36% | 28,442 |
| Jun 12, 2026 | 4.44 | 4.73 | 4.44 | 4.56 | 4.56 | 2.70% | 12,659 |
| Jun 11, 2026 | 4.23 | 4.94 | 4.15 | 4.44 | 4.44 | 5.97% | 15,945 |
| Jun 10, 2026 | 4.29 | 4.49 | 4.17 | 4.19 | 4.19 | -5.20% | 9,261 |
| Jun 9, 2026 | 4.47 | 4.47 | 4.25 | 4.42 | 4.42 | 3.51% | 18,254 |
| Jun 8, 2026 | 4.23 | 4.68 | 4.23 | 4.27 | 4.27 | 0.95% | 10,755 |
| Jun 5, 2026 | 4.21 | 4.52 | 4.21 | 4.23 | 4.23 | -11.32% | 7,409 |
| Jun 4, 2026 | 4.71 | 4.89 | 4.70 | 4.77 | 4.77 | 0.85% | 6,909 |
| Jun 3, 2026 | 5.20 | 5.28 | 4.73 | 4.73 | 4.73 | -6.15% | 12,773 |
| Jun 2, 2026 | 5.62 | 5.62 | 4.95 | 5.04 | 5.04 | -10.00% | 33,373 |
| Jun 1, 2026 | 5.50 | 5.63 | 5.50 | 5.60 | 5.60 | 1.82% | 8,061 |
| May 29, 2026 | 5.78 | 5.78 | 5.41 | 5.50 | 5.50 | -0.36% | 9,835 |
| May 28, 2026 | 5.98 | 5.98 | 5.40 | 5.52 | 5.52 | 2.99% | 36,399 |
| 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% | 14,320 |
| 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% | 15,622 |
| May 20, 2026 | 5.59 | 5.75 | 5.54 | 5.55 | 5.55 | -0.72% | 20,634 |
| 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% | 16,111 |
| 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 |
| May 12, 2026 | 5.05 | 5.81 | 5.05 | 5.81 | 5.81 | 15.05% | 23,955 |
| May 11, 2026 | 4.98 | 5.09 | 4.98 | 5.05 | 5.05 | 2.02% | 2,424 |
| May 8, 2026 | 5.12 | 5.27 | 4.95 | 4.95 | 4.95 | - | 7,991 |
| May 7, 2026 | 4.90 | 5.02 | 4.85 | 4.95 | 4.95 | 1.85% | 8,431 |
| May 6, 2026 | 4.89 | 5.02 | 4.85 | 4.86 | 4.86 | 0.20% | 8,624 |
| May 5, 2026 | 4.85 | 4.94 | 4.83 | 4.85 | 4.85 | -1.82% | 10,958 |
| May 4, 2026 | 4.85 | 4.99 | 4.75 | 4.94 | 4.94 | -0.20% | 15,009 |
| May 1, 2026 | 4.99 | 5.39 | 4.85 | 4.95 | 4.95 | 1.64% | 10,638 |
| Apr 30, 2026 | 4.80 | 4.90 | 4.80 | 4.87 | 4.87 | 0.41% | 9,678 |
| Apr 29, 2026 | 4.75 | 5.00 | 4.75 | 4.85 | 4.85 | 5.78% | 10,998 |
| Apr 28, 2026 | 4.88 | 5.07 | 4.59 | 4.59 | 4.59 | -4.88% | 5,345 |
| Apr 27, 2026 | 4.84 | 5.05 | 4.60 | 4.82 | 4.82 | -3.02% | 14,586 |
| Apr 24, 2026 | 5.10 | 5.10 | 4.82 | 4.97 | 4.97 | -0.60% | 5,551 |
| Apr 23, 2026 | 5.34 | 5.36 | 5.00 | 5.00 | 5.00 | -7.41% | 7,536 |
| Apr 22, 2026 | 5.10 | 5.75 | 5.10 | 5.40 | 5.40 | 4.45% | 26,295 |
| Apr 21, 2026 | 5.98 | 5.98 | 4.88 | 5.17 | 5.17 | -14.03% | 53,905 |
| Apr 20, 2026 | 6.41 | 6.41 | 6.00 | 6.01 | 6.01 | -6.03% | 18,043 |
| Apr 17, 2026 | 5.14 | 6.69 | 5.13 | 6.40 | 6.40 | 23.79% | 82,867 |
| Apr 16, 2026 | 5.20 | 5.25 | 5.05 | 5.17 | 5.17 | 0.58% | 7,449 |
| Apr 15, 2026 | 5.00 | 5.16 | 4.92 | 5.14 | 5.14 | 3.63% | 7,570 |
| Apr 14, 2026 | 5.13 | 5.13 | 4.94 | 4.96 | 4.96 | -4.43% | 6,558 |
| Apr 13, 2026 | 5.00 | 5.19 | 4.97 | 5.19 | 5.19 | 5.06% | 5,338 |
| Apr 10, 2026 | 5.34 | 5.38 | 4.74 | 4.94 | 4.94 | -6.97% | 21,318 |
| Apr 9, 2026 | 5.07 | 5.31 | 5.07 | 5.31 | 5.31 | 2.71% | 9,268 |
| Apr 8, 2026 | 5.19 | 5.41 | 5.00 | 5.17 | 5.17 | -3.18% | 44,160 |
| Apr 7, 2026 | 4.58 | 5.34 | 4.58 | 5.34 | 5.34 | 12.66% | 51,208 |
| Apr 6, 2026 | 4.61 | 4.74 | 4.51 | 4.74 | 4.74 | 1.07% | 5,722 |