ENDRA Life Sciences Inc. NDRA
NASDAQ · United States · Health Technology
$6.06+0.18 (+3.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.06 | +3.06% | $5.96 | $6.11 | $5.91 | 39.70K |
| 2026-10-01 | $5.88 | -1.34% | $6.11 | $6.11 | $5.77 | 23.40K |
| 2026-09-30 | $5.96 | +1.36% | $6.05 | $6.06 | $5.79 | 27.70K |
| 2026-09-29 | $5.88 | +1.38% | $5.76 | $6.17 | $5.68 | 22.10K |
| 2026-09-28 | $5.80 | -3.97% | $5.94 | $6.39 | $5.70 | 25.80K |
| 2026-09-25 | $6.04 | +1.85% | $5.97 | $6.32 | $5.84 | 37.40K |
| 2026-09-24 | $5.93 | -8.77% | $6.63 | $6.63 | $5.90 | 32.40K |
| 2026-09-23 | $6.50 | +4.33% | $6.29 | $6.67 | $6.17 | 56.80K |
| 2026-09-22 | $6.23 | -1.27% | $6.37 | $6.37 | $5.91 | 40.70K |
| 2026-09-21 | $6.31 | +14.73% | $5.60 | $6.44 | $5.41 | 36.50K |
| 2026-09-18 | $5.50 | +1.49% | $5.37 | $5.50 | $5.10 | 17.80K |
| 2026-09-17 | $5.42 | +2.25% | $5.31 | $5.55 | $5.04 | 77.60K |
| 2026-09-16 | $5.30 | -5.36% | $5.32 | $5.67 | $4.90 | 170.80K |
| 2026-09-15 | $5.60 | -4.60% | $6.02 | $6.15 | $5.56 | 33.90K |
| 2026-09-14 | $5.87 | +4.45% | $5.82 | $5.90 | $5.50 | 25.50K |
| 2026-09-11 | $5.62 | -2.85% | $5.84 | $5.84 | $5.55 | 5.80K |
| 2026-09-10 | $5.78 | -0.77% | $5.74 | $6.32 | $5.56 | 77.50K |
| 2026-09-09 | $5.83 | -1.27% | $5.77 | $6.55 | $5.75 | 72.10K |
| 2026-09-08 | $5.91 | -2.40% | $6.09 | $6.10 | $5.91 | 2.90K |
| 2026-09-04 | $6.05 | +6.51% | $5.70 | $6.36 | $5.70 | 20.60K |
| 2026-09-03 | $5.68 | -12.07% | $6.45 | $6.45 | $5.67 | 24.50K |
| 2026-09-02 | $6.46 | +22.58% | $5.05 | $6.75 | $5.05 | 135.90K |
| 2026-09-01 | $5.27 | +5.29% | $5.07 | $5.65 | $4.88 | 395.80K |
| 2026-08-31 | $5.01 | 0.00% | $5.01 | $5.01 | $4.81 | 1.20K |
| 2026-08-28 | $5.01 | -7.40% | $5.59 | $5.77 | $5.01 | 24.50K |
| 2026-08-27 | $5.41 | -0.64% | $5.50 | $5.60 | $5.28 | 9.90K |
| 2026-08-26 | $5.44 | +14.53% | $4.46 | $5.44 | $4.17 | 11.40K |
| 2026-08-25 | $4.75 | +4.17% | $4.47 | $4.97 | $4.47 | 13.60K |
| 2026-08-24 | $4.56 | +1.56% | $4.57 | $4.90 | $4.47 | 7.30K |
| 2026-08-21 | $4.49 | -2.07% | $4.63 | $4.70 | $4.19 | 27.40K |
| 2026-08-20 | $4.59 | +1.44% | $4.45 | $4.82 | $4.45 | 7.60K |
| 2026-08-19 | $4.52 | +0.22% | $4.50 | $4.62 | $4.47 | 14.70K |
| 2026-08-18 | $4.51 | +0.45% | $4.41 | $4.55 | $4.41 | 2.10K |
| 2026-08-17 | $4.49 | +0.45% | $4.47 | $4.56 | $4.42 | 24.40K |
| 2026-08-14 | $4.47 | 0.00% | $4.42 | $4.47 | $4.26 | 51.80K |
| 2026-08-13 | $4.47 | 0.00% | $4.47 | $4.47 | $4.42 | 10.30K |
| 2026-08-12 | $4.47 | +1.36% | $4.44 | $4.47 | $4.42 | 3.20K |
| 2026-08-11 | $4.41 | -0.68% | $4.47 | $4.47 | $4.40 | 8.30K |
| 2026-08-10 | $4.44 | -3.48% | $4.52 | $4.62 | $4.31 | 40.70K |
| 2026-08-07 | $4.60 | +0.55% | $4.49 | $4.60 | $4.34 | 3.90K |
| 2026-08-06 | $4.57 | +0.77% | $4.45 | $4.64 | $4.45 | 4.10K |
| 2026-08-05 | $4.54 | +7.58% | $4.20 | $4.68 | $4.20 | 20.20K |
| 2026-08-04 | $4.22 | +0.96% | $4.27 | $4.70 | $4.18 | 12.50K |
| 2026-08-03 | $4.18 | -11.06% | $4.51 | $4.72 | $4.05 | 28.70K |
| 2026-07-31 | $4.70 | +8.55% | $4.41 | $4.70 | $4.25 | 18.70K |
| 2026-07-30 | $4.33 | -2.70% | $4.61 | $4.61 | $4.25 | 24.10K |
| 2026-07-29 | $4.45 | -0.22% | $4.41 | $4.59 | $4.25 | 16.10K |
| 2026-07-28 | $4.46 | -6.69% | $4.66 | $4.70 | $4.35 | 8.30K |
| 2026-07-27 | $4.78 | -1.65% | $5.07 | $5.07 | $4.78 | 5.90K |
| 2026-07-24 | $4.86 | -7.07% | $5.11 | $5.19 | $4.86 | 7.70K |
| 2026-07-23 | $5.23 | -6.77% | $5.55 | $5.55 | $5.15 | 14.40K |
| 2026-07-22 | $5.61 | +4.66% | $5.42 | $5.89 | $5.28 | 25.50K |
| 2026-07-21 | $5.36 | +8.39% | $5.05 | $5.62 | $5.05 | 23.00K |
| 2026-07-20 | $4.95 | -0.90% | $4.89 | $4.98 | $4.89 | 2.00K |
| 2026-07-17 | $4.99 | -5.31% | $5.15 | $5.35 | $4.75 | 56.50K |
| 2026-07-16 | $5.27 | -6.06% | $5.27 | $5.36 | $5.06 | 27.60K |
| 2026-07-15 | $5.61 | +1.26% | $5.89 | $5.89 | $5.21 | 18.00K |
| 2026-07-14 | $5.54 | +0.73% | $5.91 | $5.91 | $5.32 | 96.40K |
| 2026-07-13 | $5.50 | -1.96% | $5.30 | $5.58 | $5.16 | 24.50K |
| 2026-07-10 | $5.61 | +2.19% | $5.70 | $6.31 | $5.43 | 53.30K |
| 2026-07-09 | $5.49 | +15.34% | $4.77 | $5.56 | $4.50 | 114.30K |
| 2026-07-08 | $4.76 | -3.84% | $4.76 | $4.95 | $4.48 | 23.40K |
| 2026-07-07 | $4.95 | +3.34% | $5.07 | $5.13 | $4.93 | 10.20K |
| 2026-07-06 | $4.79 | +1.48% | $4.90 | $5.24 | $4.75 | 26.50K |
| 2026-07-02 | $4.72 | -6.35% | $4.99 | $5.22 | $4.72 | 12.90K |
| 2026-07-01 | $5.04 | -5.44% | $5.30 | $5.40 | $4.96 | 7.70K |
| 2026-06-30 | $5.33 | +6.60% | $5.01 | $5.36 | $4.93 | 23.30K |
| 2026-06-29 | $5.00 | +0.20% | $4.86 | $5.15 | $4.85 | 20.00K |
| 2026-06-26 | $4.99 | +16.05% | $4.47 | $5.30 | $4.47 | 158.60K |
| 2026-06-25 | $4.30 | -31.42% | $5.89 | $6.67 | $3.60 | 481.60K |
| 2026-06-24 | $6.27 | +18.08% | $5.41 | $6.41 | $5.41 | 58.10K |
| 2026-06-23 | $5.31 | +2.51% | $4.91 | $5.31 | $4.80 | 12.10K |
| 2026-06-22 | $5.18 | +8.82% | $4.76 | $5.29 | $4.74 | 14.10K |
| 2026-06-18 | $4.76 | -4.99% | $5.02 | $5.13 | $4.76 | 15.40K |
| 2026-06-17 | $5.01 | +6.82% | $4.42 | $5.10 | $4.42 | 14.20K |
| 2026-06-16 | $4.69 | -3.30% | $4.85 | $4.93 | $4.34 | 24.00K |
| 2026-06-15 | $4.85 | +6.36% | $4.67 | $5.00 | $4.53 | 28.70K |
| 2026-06-12 | $4.56 | +2.70% | $4.44 | $4.72 | $4.44 | 12.70K |
| 2026-06-11 | $4.44 | +5.97% | $4.23 | $4.94 | $4.15 | 15.90K |
| 2026-06-10 | $4.19 | -5.20% | $4.28 | $4.49 | $4.17 | 9.30K |
| 2026-06-09 | $4.42 | +3.51% | $4.47 | $4.47 | $4.25 | 18.30K |
| 2026-06-08 | $4.27 | +0.95% | $4.23 | $4.68 | $4.23 | 10.80K |
| 2026-06-05 | $4.23 | -11.32% | $4.21 | $4.52 | $4.21 | 7.40K |
| 2026-06-04 | $4.77 | +0.85% | $4.71 | $4.89 | $4.70 | 7.00K |
| 2026-06-03 | $4.73 | -6.15% | $5.20 | $5.28 | $4.73 | 12.80K |
| 2026-06-02 | $5.04 | -10.00% | $5.62 | $5.62 | $4.95 | 33.40K |
| 2026-06-01 | $5.60 | +1.82% | $5.50 | $5.63 | $5.50 | 8.20K |
| 2026-05-29 | $5.50 | -0.36% | $5.78 | $5.78 | $5.41 | 9.80K |
| 2026-05-28 | $5.52 | +2.99% | $5.98 | $5.98 | $5.40 | 36.60K |
| 2026-05-27 | $5.36 | +3.08% | $5.15 | $5.36 | $4.95 | 30.00K |