ENDRA Life Sciences Inc. (NDRA)
NASDAQ: NDRA · Real-Time Price · USD
6.05
+0.37 (6.51%)
At close: Sep 4, 2026, 4:00 PM EDT
5.93
-0.12 (-1.98%)
After-hours: Sep 4, 2026, 4:34 PM EDT
ENDRA Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.70 | 6.37 | 5.70 | 6.05 | 6.05 | 6.51% | 20,521 |
| Sep 3, 2026 | 6.45 | 6.45 | 5.67 | 5.68 | 5.68 | -12.07% | 24,523 |
| Sep 2, 2026 | 5.05 | 6.75 | 5.05 | 6.46 | 6.46 | 22.58% | 135,452 |
| Sep 1, 2026 | 5.07 | 5.65 | 4.88 | 5.27 | 5.27 | 5.29% | 395,808 |
| Aug 31, 2026 | 5.01 | 5.01 | 4.81 | 5.01 | 5.01 | - | 1,166 |
| Aug 28, 2026 | 5.59 | 5.77 | 5.01 | 5.01 | 5.01 | -7.40% | 24,474 |
| Aug 27, 2026 | 5.50 | 5.60 | 5.28 | 5.41 | 5.41 | -0.64% | 9,874 |
| Aug 26, 2026 | 4.46 | 5.44 | 4.17 | 5.44 | 5.44 | 14.53% | 11,194 |
| Aug 25, 2026 | 4.47 | 4.97 | 4.47 | 4.75 | 4.75 | 4.17% | 13,545 |
| Aug 24, 2026 | 4.57 | 4.90 | 4.47 | 4.56 | 4.56 | 1.56% | 7,274 |
| Aug 21, 2026 | 4.63 | 4.70 | 4.19 | 4.49 | 4.49 | -2.07% | 27,373 |
| Aug 20, 2026 | 4.45 | 4.82 | 4.45 | 4.59 | 4.59 | 1.44% | 7,644 |
| Aug 19, 2026 | 4.50 | 4.62 | 4.48 | 4.52 | 4.52 | 0.22% | 14,715 |
| Aug 18, 2026 | 4.41 | 4.55 | 4.41 | 4.51 | 4.51 | 0.45% | 2,146 |
| Aug 17, 2026 | 4.47 | 4.56 | 4.42 | 4.49 | 4.49 | 0.45% | 24,423 |
| Aug 14, 2026 | 4.42 | 4.47 | 4.26 | 4.47 | 4.47 | - | 51,401 |
| Aug 13, 2026 | 4.47 | 4.47 | 4.42 | 4.47 | 4.47 | - | 10,319 |
| Aug 12, 2026 | 4.44 | 4.47 | 4.42 | 4.47 | 4.47 | 1.36% | 3,209 |
| Aug 11, 2026 | 4.47 | 4.47 | 4.40 | 4.41 | 4.41 | -0.68% | 8,282 |
| Aug 10, 2026 | 4.52 | 4.62 | 4.31 | 4.44 | 4.44 | -3.48% | 40,680 |
| Aug 7, 2026 | 4.49 | 4.60 | 4.35 | 4.60 | 4.60 | 0.55% | 3,887 |
| Aug 6, 2026 | 4.45 | 4.64 | 4.45 | 4.58 | 4.58 | 0.77% | 4,072 |
| Aug 5, 2026 | 4.20 | 4.68 | 4.20 | 4.54 | 4.54 | 7.58% | 20,243 |
| Aug 4, 2026 | 4.27 | 4.70 | 4.18 | 4.22 | 4.22 | 0.96% | 12,481 |
| Aug 3, 2026 | 4.51 | 4.73 | 4.05 | 4.18 | 4.18 | -11.06% | 28,785 |
| Jul 31, 2026 | 4.41 | 4.70 | 4.25 | 4.70 | 4.70 | 8.55% | 18,673 |
| Jul 30, 2026 | 4.61 | 4.61 | 4.25 | 4.33 | 4.33 | -2.70% | 24,104 |
| Jul 29, 2026 | 4.41 | 4.59 | 4.25 | 4.45 | 4.45 | -0.22% | 16,145 |
| Jul 28, 2026 | 4.66 | 4.70 | 4.35 | 4.46 | 4.46 | -6.69% | 8,299 |
| Jul 27, 2026 | 5.08 | 5.08 | 4.78 | 4.78 | 4.78 | -1.65% | 5,946 |
| Jul 24, 2026 | 5.11 | 5.19 | 4.86 | 4.86 | 4.86 | -7.07% | 7,654 |
| Jul 23, 2026 | 5.55 | 5.55 | 5.15 | 5.23 | 5.23 | -6.77% | 14,417 |
| Jul 22, 2026 | 5.42 | 5.89 | 5.28 | 5.61 | 5.61 | 4.66% | 25,536 |
| Jul 21, 2026 | 5.05 | 5.62 | 5.05 | 5.36 | 5.36 | 8.39% | 23,078 |
| Jul 20, 2026 | 4.89 | 4.98 | 4.89 | 4.95 | 4.95 | -0.90% | 1,994 |
| 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% | 27,577 |
| Jul 15, 2026 | 5.89 | 5.89 | 5.21 | 5.61 | 5.61 | 1.26% | 18,255 |
| Jul 14, 2026 | 5.91 | 5.91 | 5.32 | 5.54 | 5.54 | 0.73% | 96,353 |
| Jul 13, 2026 | 5.30 | 5.58 | 5.16 | 5.50 | 5.50 | -1.96% | 24,487 |
| Jul 10, 2026 | 5.70 | 6.31 | 5.43 | 5.61 | 5.61 | 2.19% | 53,354 |
| Jul 9, 2026 | 4.77 | 5.56 | 4.50 | 5.49 | 5.49 | 15.34% | 114,695 |
| 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 |