NASDAQ : NDRA
ENDRA Life Sciences Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 4.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ENDRA Life Sciences Inc. (NDRA) closed at 4.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.85 | 4.86 | 4.723 | 4.75 | 10,562 | -2.66% |
| 2026-10-29 | 4.91 | 5.185 | 4.69 | 4.88 | 14,639 | +2.95% |
| 2026-10-28 | 4.96 | 5.01 | 4.58 | 4.74 | 10,503 | -4.45% |
| 2026-10-27 | 4.8 | 5 | 4.72 | 4.961 | 5,303 | +2.93% |
| 2026-10-26 | 4.83 | 4.98 | 4.735 | 4.82 | 12,862 | +0.42% |
| 2026-10-23 | 4.68 | 4.8 | 4.655 | 4.8 | 4,515 | +0.42% |
| 2026-10-22 | 4.8 | 4.915 | 4.562 | 4.78 | 10,818 | +2.14% |
| 2026-10-21 | 4.48 | 4.795 | 4.48 | 4.68 | 17,418 | +4.70% |
| 2026-10-20 | 4.61 | 4.995 | 4.26 | 4.47 | 20,323 | -5.89% |
| 2026-10-19 | 4.83 | 4.99 | 4.66 | 4.75 | 9,509 | +0.21% |
| 2026-10-16 | 4.81 | 5 | 4.74 | 4.74 | 14,458 | -7.06% |
| 2026-10-15 | 4.95 | 5.14 | 4.9 | 5.1 | 11,013 | +6.81% |
| 2026-10-14 | 5 | 5.099 | 4.73 | 4.775 | 15,031 | -5.26% |
| 2026-10-13 | 5.07 | 5.1 | 5.03 | 5.04 | 2,852 | -1.85% |
| 2026-10-12 | 5.65 | 5.65 | 5.05 | 5.135 | 15,810 | -5.95% |
| 2026-10-09 | 5.81 | 6.015 | 5.32 | 5.46 | 23,063 | -7.93% |
| 2026-10-08 | 6 | 6.48 | 5.81 | 5.93 | 12,996 | -2.15% |
| 2026-10-07 | 5.99 | 6.17 | 5.91 | 6.06 | 7,541 | +0.33% |
| 2026-10-06 | 6.4 | 6.4 | 6.02 | 6.04 | 14,821 | -4.28% |
| 2026-10-05 | 6.09 | 6.31 | 6.01 | 6.31 | 29,555 | +4.13% |
| 2026-10-02 | 5.96 | 6.11 | 5.915 | 6.06 | 39,793 | +3.06% |
| 2026-10-01 | 6.112 | 6.112 | 5.77 | 5.88 | 23,449 | -1.34% |
| 2026-09-30 | 6.05 | 6.06 | 5.79 | 5.96 | 27,717 | +1.36% |
| 2026-09-29 | 5.76 | 6.17 | 5.68 | 5.88 | 22,124 | +1.38% |
| 2026-09-28 | 5.94 | 6.39 | 5.7 | 5.8 | 25,805 | -3.97% |
| 2026-09-25 | 5.97 | 6.315 | 5.841 | 6.04 | 37,403 | +1.85% |
| 2026-09-24 | 6.63 | 6.63 | 5.9 | 5.93 | 32,471 | -8.77% |
| 2026-09-23 | 6.29 | 6.67 | 6.17 | 6.5 | 56,777 | +4.33% |
| 2026-09-22 | 6.37 | 6.37 | 5.915 | 6.23 | 40,683 | -1.27% |
| 2026-09-21 | 5.6 | 6.44 | 5.41 | 6.31 | 36,541 | +14.73% |
| 2026-09-18 | 5.37 | 5.5 | 5.1 | 5.5 | 17,842 | +1.50% |
| 2026-09-17 | 5.31 | 5.55 | 5.04 | 5.419 | 77,556 | +2.24% |
| 2026-09-16 | 5.32 | 5.671 | 4.9 | 5.3 | 170,777 | -5.36% |
| 2026-09-15 | 6.02 | 6.15 | 5.56 | 5.6 | 33,892 | -4.60% |
| 2026-09-14 | 5.82 | 5.9 | 5.5 | 5.87 | 25,547 | +4.45% |
| 2026-09-11 | 5.84 | 5.84 | 5.55 | 5.62 | 5,761 | -2.85% |
| 2026-09-10 | 5.74 | 6.32 | 5.56 | 5.785 | 77,539 | -0.77% |
| 2026-09-09 | 5.77 | 6.552 | 5.75 | 5.83 | 72,144 | -1.27% |
| 2026-09-08 | 6.094 | 6.1 | 5.905 | 5.905 | 2,874 | -2.40% |
| 2026-09-04 | 5.7 | 6.365 | 5.7 | 6.05 | 20,582 | +6.51% |
| 2026-09-03 | 6.45 | 6.45 | 5.666 | 5.68 | 24,535 | -12.07% |
| 2026-09-02 | 5.05 | 6.75 | 5.05 | 6.46 | 135,941 | +22.58% |
| 2026-09-01 | 5.07 | 5.65 | 4.88 | 5.27 | 396,108 | +5.29% |
| 2026-08-31 | 5.005 | 5.005 | 4.81 | 5.005 | 1,167 | +0.00% |
| 2026-08-28 | 5.59 | 5.77 | 5.005 | 5.005 | 24,533 | -7.40% |
| 2026-08-27 | 5.5 | 5.6 | 5.284 | 5.405 | 9,880 | -0.64% |
| 2026-08-26 | 4.46 | 5.44 | 4.172 | 5.44 | 11,423 | +14.53% |
| 2026-08-25 | 4.47 | 4.97 | 4.47 | 4.75 | 13,595 | +4.17% |
| 2026-08-24 | 4.57 | 4.9 | 4.465 | 4.56 | 7,546 | +1.56% |
| 2026-08-21 | 4.63 | 4.7 | 4.19 | 4.49 | 27,441 | -2.07% |
| 2026-08-20 | 4.445 | 4.82 | 4.445 | 4.585 | 7,645 | +1.44% |
| 2026-08-19 | 4.5 | 4.62 | 4.475 | 4.52 | 15,104 | +0.22% |
| 2026-08-18 | 4.41 | 4.55 | 4.41 | 4.51 | 2,146 | +0.45% |
| 2026-08-17 | 4.47 | 4.56 | 4.42 | 4.49 | 24,425 | +0.45% |
| 2026-08-14 | 4.42 | 4.47 | 4.26 | 4.47 | 52,221 | +0.00% |
| 2026-08-13 | 4.47 | 4.47 | 4.42 | 4.47 | 10,321 | +0.00% |
| 2026-08-12 | 4.44 | 4.47 | 4.42 | 4.47 | 3,209 | +1.36% |
| 2026-08-11 | 4.47 | 4.47 | 4.4 | 4.41 | 8,283 | -0.68% |
| 2026-08-10 | 4.52 | 4.62 | 4.31 | 4.44 | 40,710 | -3.48% |
| 2026-08-07 | 4.49 | 4.6 | 4.345 | 4.6 | 3,888 | +0.55% |
| 2026-08-06 | 4.45 | 4.636 | 4.45 | 4.575 | 4,072 | +0.77% |
| 2026-08-05 | 4.2 | 4.676 | 4.2 | 4.54 | 20,244 | +7.58% |
| 2026-08-04 | 4.27 | 4.7 | 4.18 | 4.22 | 12,481 | +0.96% |
| 2026-08-03 | 4.51 | 4.725 | 4.05 | 4.18 | 28,785 | -11.06% |
| 2026-07-31 | 4.41 | 4.7 | 4.25 | 4.7 | 18,673 | +8.55% |
| 2026-07-30 | 4.61 | 4.61 | 4.25 | 4.33 | 24,104 | -2.70% |
| 2026-07-29 | 4.41 | 4.593 | 4.25 | 4.45 | 16,145 | -0.22% |
| 2026-07-28 | 4.66 | 4.7 | 4.349 | 4.46 | 8,299 | -6.69% |
| 2026-07-27 | 5.075 | 5.075 | 4.78 | 4.78 | 5,946 | -1.65% |
| 2026-07-24 | 5.107 | 5.193 | 4.86 | 4.86 | 7,654 | -7.07% |
| 2026-07-23 | 5.55 | 5.55 | 5.15 | 5.23 | 14,417 | -6.77% |
| 2026-07-22 | 5.42 | 5.89 | 5.275 | 5.61 | 25,536 | +4.66% |
| 2026-07-21 | 5.05 | 5.62 | 5.05 | 5.36 | 23,078 | +8.39% |
| 2026-07-20 | 4.89 | 4.98 | 4.89 | 4.945 | 1,994 | -0.90% |
| 2026-07-17 | 5.15 | 5.352 | 4.75 | 4.99 | 56,476 | -5.31% |
| 2026-07-16 | 5.27 | 5.36 | 5.06 | 5.27 | 27,577 | -6.06% |
| 2026-07-15 | 5.89 | 5.89 | 5.21 | 5.61 | 18,255 | +1.26% |
| 2026-07-14 | 5.91 | 5.91 | 5.32 | 5.54 | 96,353 | +0.73% |
| 2026-07-13 | 5.3 | 5.58 | 5.16 | 5.5 | 24,487 | -1.96% |
| 2026-07-10 | 5.7 | 6.313 | 5.43 | 5.61 | 53,354 | +2.19% |
| 2026-07-09 | 4.77 | 5.56 | 4.5 | 5.49 | 114,695 | +15.34% |
| 2026-07-08 | 4.76 | 4.955 | 4.48 | 4.76 | 23,352 | -3.84% |
| 2026-07-07 | 5.07 | 5.13 | 4.93 | 4.95 | 10,182 | +3.34% |
| 2026-07-06 | 4.9 | 5.24 | 4.75 | 4.79 | 26,475 | +1.48% |
| 2026-07-02 | 4.99 | 5.215 | 4.72 | 4.72 | 12,917 | -6.35% |
| 2026-07-01 | 5.3 | 5.4 | 4.96 | 5.04 | 7,696 | -5.44% |
| 2026-06-30 | 5.006 | 5.365 | 4.93 | 5.33 | 23,404 | +6.60% |
| 2026-06-29 | 4.86 | 5.15 | 4.85 | 5 | 19,970 | +0.20% |
| 2026-06-26 | 4.47 | 5.3 | 4.47 | 4.99 | 158,731 | +16.05% |
| 2026-06-25 | 5.89 | 6.67 | 3.6 | 4.3 | 483,117 | -31.42% |
| 2026-06-24 | 5.405 | 6.41 | 5.405 | 6.27 | 58,077 | +18.08% |
| 2026-06-23 | 4.905 | 5.31 | 4.803 | 5.31 | 12,190 | +2.51% |
| 2026-06-22 | 4.76 | 5.29 | 4.74 | 5.18 | 14,131 | +8.82% |
| 2026-06-18 | 5.02 | 5.125 | 4.76 | 4.76 | 15,400 | -4.99% |
| 2026-06-17 | 4.417 | 5.1 | 4.417 | 5.01 | 14,153 | +6.82% |
| 2026-06-16 | 4.848 | 4.928 | 4.34 | 4.69 | 24,023 | -3.30% |
| 2026-06-15 | 4.67 | 5 | 4.53 | 4.85 | 28,671 | +6.36% |
| 2026-06-12 | 4.44 | 4.725 | 4.44 | 4.56 | 13,179 | +2.70% |
| 2026-06-11 | 4.23 | 4.94 | 4.15 | 4.44 | 15,956 | +5.97% |
| 2026-06-10 | 4.285 | 4.49 | 4.17 | 4.19 | 9,284 | -5.20% |
| 2026-06-09 | 4.47 | 4.47 | 4.248 | 4.42 | 18,266 | +3.51% |
| 2026-06-08 | 4.23 | 4.675 | 4.23 | 4.27 | 10,835 | +0.95% |
| 2026-06-05 | 4.21 | 4.52 | 4.21 | 4.23 | 7,414 | -11.32% |
| 2026-06-04 | 4.71 | 4.89 | 4.7 | 4.77 | 7,082 | +0.85% |
| 2026-06-03 | 5.2 | 5.276 | 4.73 | 4.73 | 12,779 | -6.15% |
| 2026-06-02 | 5.62 | 5.62 | 4.95 | 5.04 | 33,374 | -10.00% |
| 2026-06-01 | 5.5 | 5.63 | 5.5 | 5.6 | 8,166 | +1.82% |
| 2026-05-29 | 5.78 | 5.78 | 5.41 | 5.5 | 9,885 | -0.36% |
| 2026-05-28 | 5.98 | 5.98 | 5.4 | 5.52 | 36,581 | +2.99% |
| 2026-05-27 | 5.153 | 5.36 | 4.95 | 5.36 | 29,954 | +3.08% |
| 2026-05-26 | 5.59 | 5.59 | 5.17 | 5.2 | 15,061 | -4.76% |
| 2026-05-22 | 5.4 | 5.55 | 5.4 | 5.46 | 8,038 | +2.06% |
| 2026-05-21 | 5.45 | 5.97 | 5.35 | 5.35 | 15,667 | -3.60% |
| 2026-05-20 | 5.59 | 5.75 | 5.541 | 5.55 | 20,729 | -0.72% |
| 2026-05-19 | 5.141 | 5.65 | 5.141 | 5.59 | 13,717 | +3.33% |
| 2026-05-18 | 5 | 5.495 | 4.97 | 5.41 | 16,922 | +7.13% |
| 2026-05-15 | 5.72 | 6.1 | 5 | 5.05 | 44,977 | -12.02% |
| 2026-05-14 | 5.705 | 6.01 | 5.705 | 5.74 | 13,372 | +1.41% |
| 2026-05-13 | 5.73 | 6.05 | 5.08 | 5.66 | 36,030 | -2.58% |
| 2026-05-12 | 5.05 | 5.81 | 5.05 | 5.81 | 23,955 | +15.05% |