2m 2m 2m 2m 2m 2m 2m
ENDRA LIFE (NDRA)
NASDAQ
$5.38+$0.20 (+3.94%)
Price as of Jun 23, 2026 7:57 PM EDT- $6.6MMarket Cap
- 58.41%1-Year Change
- Diagnostics & ResearchIndustry
ENDRA LIFE (NDRA)
$5.38+$0.20 (+3.94%)
- 1 Month-5.13%Low Price$4.19High Price$5.60
- 3 Months+50.14%Low Price$3.75High Price$6.40
- 1 Year+58.41%Low Price$3.26High Price$8.84
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 4.76 | 5.29 | 4.74 | 5.18 | +8.82% | 14,131 |
06/18/2026 | 5.02 | 5.13 | 4.76 | 4.76 | -4.99% | 15,400 |
06/17/2026 | 4.42 | 5.10 | 4.42 | 5.01 | +6.82% | 14,153 |
06/16/2026 | 4.85 | 4.93 | 4.34 | 4.69 | -3.30% | 24,023 |
06/15/2026 | 4.67 | 5.00 | 4.53 | 4.85 | +6.36% | 28,671 |
06/12/2026 | 4.44 | 4.73 | 4.44 | 4.56 | +2.70% | 13,179 |
06/11/2026 | 4.23 | 4.94 | 4.15 | 4.44 | +5.97% | 15,956 |
06/10/2026 | 4.29 | 4.49 | 4.17 | 4.19 | -5.20% | 9,284 |
06/09/2026 | 4.47 | 4.47 | 4.25 | 4.42 | +3.51% | 18,266 |
06/08/2026 | 4.23 | 4.68 | 4.23 | 4.27 | +0.95% | 10,835 |
06/05/2026 | 4.21 | 4.52 | 4.21 | 4.23 | -11.32% | 7,414 |
06/04/2026 | 4.71 | 4.89 | 4.70 | 4.77 | +0.85% | 7,082 |
06/03/2026 | 5.20 | 5.28 | 4.73 | 4.73 | -6.15% | 12,779 |
06/02/2026 | 5.62 | 5.62 | 4.95 | 5.04 | -10.00% | 33,373 |
06/01/2026 | 5.50 | 5.63 | 5.50 | 5.60 | +1.82% | 8,166 |
05/29/2026 | 5.78 | 5.78 | 5.41 | 5.50 | -0.36% | 9,885 |
05/28/2026 | 5.98 | 5.98 | 5.40 | 5.52 | +2.99% | 36,581 |
05/27/2026 | 5.15 | 5.36 | 4.95 | 5.36 | +3.08% | 29,954 |
05/26/2026 | 5.59 | 5.59 | 5.17 | 5.20 | -4.76% | 15,061 |
05/22/2026 | 5.40 | 5.55 | 5.40 | 5.46 | +2.06% | 8,038 |
05/21/2026 | 5.45 | 5.97 | 5.35 | 5.35 | -3.60% | 15,667 |
05/20/2026 | 5.59 | 5.75 | 5.54 | 5.55 | -0.72% | 20,729 |
05/19/2026 | 5.14 | 5.65 | 5.14 | 5.59 | +3.33% | 13,717 |
05/18/2026 | 5.00 | 5.50 | 4.97 | 5.41 | +7.13% | 16,922 |
05/18/2026 |
-$1.09 Earnings | |||||
05/15/2026 | 5.72 | 6.10 | 5.00 | 5.05 | -12.02% | 44,977 |
05/14/2026 | 5.71 | 6.01 | 5.71 | 5.74 | +1.41% | 13,372 |
05/13/2026 | 5.73 | 6.05 | 5.08 | 5.66 | -2.58% | 36,030 |
05/12/2026 | 5.05 | 5.81 | 5.05 | 5.81 | +15.05% | 23,955 |
05/11/2026 | 4.98 | 5.09 | 4.98 | 5.05 | +2.02% | 2,424 |
05/08/2026 | 5.12 | 5.27 | 4.95 | 4.95 | 0.00% | 7,991 |
05/07/2026 | 4.90 | 5.02 | 4.85 | 4.95 | +1.85% | 8,431 |
05/06/2026 | 4.89 | 5.02 | 4.85 | 4.86 | +0.20% | 8,624 |
05/05/2026 | 4.85 | 4.94 | 4.83 | 4.85 | -1.82% | 10,958 |
05/04/2026 | 4.85 | 4.99 | 4.75 | 4.94 | -0.20% | 15,009 |
05/01/2026 | 4.99 | 5.39 | 4.85 | 4.95 | +1.64% | 10,638 |
04/30/2026 | 4.80 | 4.90 | 4.80 | 4.87 | +0.41% | 9,678 |
04/29/2026 | 4.75 | 5.00 | 4.75 | 4.85 | +5.78% | 10,998 |
04/28/2026 | 4.88 | 5.07 | 4.59 | 4.59 | -4.88% | 5,345 |
04/27/2026 | 4.84 | 5.05 | 4.60 | 4.82 | -3.02% | 14,585 |
04/24/2026 | 5.10 | 5.10 | 4.82 | 4.97 | -0.60% | 5,551 |
04/23/2026 | 5.34 | 5.36 | 5.00 | 5.00 | -7.41% | 7,536 |
04/22/2026 | 5.10 | 5.75 | 5.10 | 5.40 | +4.45% | 26,295 |
04/21/2026 | 5.98 | 5.98 | 4.88 | 5.17 | -14.03% | 53,905 |
04/20/2026 | 6.41 | 6.41 | 6.00 | 6.01 | -6.03% | 17,842 |
04/17/2026 | 5.14 | 6.69 | 5.13 | 6.40 | +23.79% | 82,867 |
04/16/2026 | 5.20 | 5.25 | 5.05 | 5.17 | +0.58% | 7,449 |
04/15/2026 | 5.00 | 5.16 | 4.92 | 5.14 | +3.63% | 7,570 |
04/14/2026 | 5.13 | 5.13 | 4.94 | 4.96 | -4.43% | 6,558 |
04/13/2026 | 5.00 | 5.19 | 4.97 | 5.19 | +5.06% | 5,337 |
04/10/2026 | 5.34 | 5.38 | 4.74 | 4.94 | -6.97% | 21,318 |
04/09/2026 | 5.07 | 5.31 | 5.07 | 5.31 | +2.71% | 9,268 |
04/08/2026 | 5.19 | 5.41 | 5.00 | 5.17 | -3.18% | 44,160 |
04/07/2026 | 4.58 | 5.34 | 4.58 | 5.34 | +12.66% | 51,208 |
04/06/2026 | 4.61 | 4.74 | 4.51 | 4.74 | +1.07% | 5,722 |
04/02/2026 | 4.66 | 4.72 | 4.30 | 4.69 | +0.86% | 11,039 |
04/01/2026 | 4.39 | 4.75 | 4.39 | 4.65 | 0.00% | 11,382 |
03/31/2026 | 4.77 | 4.78 | 4.09 | 4.65 | -0.64% | 15,328 |
03/31/2026 |
-$3.25 Earnings | |||||
03/30/2026 | 4.35 | 4.79 | 4.30 | 4.68 | +7.59% | 25,033 |
03/27/2026 | 4.32 | 4.98 | 4.21 | 4.35 | -5.23% | 63,819 |
03/26/2026 | 3.77 | 4.61 | 3.75 | 4.59 | +22.40% | 133,686 |
03/25/2026 | 3.30 | 3.90 | 3.22 | 3.75 | +8.38% | 224,431 |
03/24/2026 | 3.41 | 3.53 | 3.31 | 3.46 | -0.57% | 5,175 |
03/23/2026 | 3.47 | 3.58 | 3.30 | 3.48 | +0.87% | 18,964 |
03/20/2026 | 3.24 | 3.49 | 3.19 | 3.45 | +5.83% | 19,201 |
03/19/2026 | 3.37 | 3.37 | 3.21 | 3.26 | -4.40% | 6,748 |
03/18/2026 | 3.35 | 3.41 | 3.26 | 3.41 | +2.71% | 27,623 |
03/17/2026 | 3.31 | 3.42 | 3.22 | 3.32 | +0.61% | 10,228 |
03/16/2026 | 3.49 | 3.49 | 3.25 | 3.30 | -4.90% | 11,589 |
03/13/2026 | 3.32 | 3.47 | 3.30 | 3.47 | +6.12% | 7,330 |
03/12/2026 | 3.30 | 3.46 | 3.25 | 3.27 | -3.25% | 12,420 |
03/11/2026 | 3.41 | 3.66 | 3.38 | 3.38 | -3.98% | 23,122 |
03/10/2026 | 3.16 | 3.68 | 2.96 | 3.52 | +2.92% | 699,937 |
03/09/2026 | 3.42 | 3.57 | 3.20 | 3.42 | +1.79% | 22,189 |
03/06/2026 | 3.42 | 3.49 | 3.26 | 3.36 | -2.04% | 30,814 |
03/05/2026 | 3.56 | 3.63 | 3.40 | 3.43 | -5.77% | 11,009 |
03/04/2026 | 3.75 | 3.81 | 3.44 | 3.64 | -5.45% | 53,627 |
03/03/2026 | 3.84 | 3.85 | 3.64 | 3.85 | -1.79% | 17,508 |
03/02/2026 | 3.75 | 3.94 | 3.60 | 3.92 | -5.54% | 47,300 |
02/27/2026 | 3.80 | 4.23 | 3.72 | 4.15 | +5.87% | 90,782 |
02/26/2026 | 4.20 | 5.94 | 3.51 | 3.92 | +2.89% | 4,463,348 |
02/25/2026 | 3.78 | 3.89 | 3.50 | 3.81 | -1.30% | 7,719 |
02/24/2026 | 3.75 | 3.94 | 3.75 | 3.86 | +2.93% | 6,737 |
02/23/2026 | 3.82 | 3.94 | 3.70 | 3.75 | -5.06% | 11,482 |
02/20/2026 | 3.86 | 4.24 | 3.75 | 3.95 | +3.27% | 23,470 |
02/19/2026 | 3.37 | 3.96 | 3.37 | 3.83 | +10.87% | 20,254 |
02/18/2026 | 3.63 | 3.70 | 3.37 | 3.45 | -2.27% | 17,860 |
02/17/2026 | 3.51 | 3.64 | 3.35 | 3.53 | +0.57% | 16,226 |
02/13/2026 | 3.60 | 3.74 | 3.46 | 3.51 | -1.68% | 24,700 |
02/12/2026 | 3.64 | 3.78 | 3.57 | 3.57 | -1.11% | 5,060 |
02/11/2026 | 3.73 | 3.77 | 3.48 | 3.61 | -3.22% | 12,757 |
02/10/2026 | 3.75 | 3.75 | 3.60 | 3.73 | -1.84% | 6,629 |
02/09/2026 | 3.99 | 4.00 | 3.76 | 3.80 | -2.31% | 6,803 |
02/06/2026 | 3.65 | 4.03 | 3.60 | 3.89 | +2.64% | 8,656 |
02/05/2026 | 3.74 | 3.93 | 3.63 | 3.79 | -2.57% | 30,395 |
02/04/2026 | 3.70 | 3.93 | 3.37 | 3.89 | +5.71% | 118,291 |
02/03/2026 | 3.80 | 3.80 | 3.25 | 3.68 | +2.79% | 31,140 |
02/02/2026 | 3.80 | 3.85 | 3.56 | 3.58 | -5.79% | 19,671 |
01/30/2026 | 3.97 | 4.05 | 3.80 | 3.80 | -5.00% | 8,139 |