2m 2m 2m 2m 2m 2m 2m
ENDRA LIFE (NDRA)
NASDAQ
$4.74-$0.04 (-0.94%)
Price as of Oct 23, 2026 4:04 PM EDT- $7.2MMarket Cap
- -3.63%1-Year Change
- Diagnostics & ResearchIndustry
ENDRA LIFE (NDRA)
$4.74-$0.04 (-0.94%)
- 1 Month-23.27%Low Price$4.47High Price$6.50
- 3 Months-14.80%Low Price$4.18High Price$6.50
- 1 Year-3.63%Low Price$3.26High Price$6.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 4.80 | 4.92 | 4.56 | 4.78 | +2.14% | 10,818 |
10/21/2026 | 4.48 | 4.79 | 4.48 | 4.68 | +4.70% | 17,418 |
10/20/2026 | 4.61 | 5.00 | 4.26 | 4.47 | -5.89% | 20,323 |
10/19/2026 | 4.83 | 4.99 | 4.66 | 4.75 | +0.21% | 9,509 |
10/16/2026 | 4.81 | 5.00 | 4.74 | 4.74 | -7.06% | 14,458 |
10/15/2026 | 4.95 | 5.14 | 4.90 | 5.10 | +6.81% | 11,013 |
10/14/2026 | 5.00 | 5.10 | 4.73 | 4.78 | -5.26% | 15,031 |
10/13/2026 | 5.07 | 5.10 | 5.03 | 5.04 | -1.85% | 2,852 |
10/12/2026 | 5.65 | 5.65 | 5.05 | 5.14 | -5.95% | 15,810 |
10/09/2026 | 5.81 | 6.02 | 5.32 | 5.46 | -7.93% | 23,063 |
10/08/2026 | 6.00 | 6.48 | 5.81 | 5.93 | -2.15% | 12,996 |
10/07/2026 | 5.99 | 6.17 | 5.91 | 6.06 | +0.33% | 7,541 |
10/06/2026 | 6.40 | 6.40 | 6.02 | 6.04 | -4.28% | 14,821 |
10/05/2026 | 6.09 | 6.31 | 6.01 | 6.31 | +4.13% | 29,555 |
10/02/2026 | 5.96 | 6.11 | 5.92 | 6.06 | +3.06% | 39,793 |
10/01/2026 | 6.11 | 6.11 | 5.77 | 5.88 | -1.34% | 23,449 |
09/30/2026 | 6.05 | 6.06 | 5.79 | 5.96 | +1.36% | 27,717 |
09/29/2026 | 5.76 | 6.17 | 5.68 | 5.88 | +1.38% | 22,124 |
09/28/2026 | 5.94 | 6.39 | 5.70 | 5.80 | -3.97% | 25,773 |
09/25/2026 | 5.97 | 6.32 | 5.84 | 6.04 | +1.85% | 37,403 |
09/24/2026 | 6.63 | 6.63 | 5.90 | 5.93 | -8.77% | 32,471 |
09/23/2026 | 6.29 | 6.67 | 6.17 | 6.50 | +4.33% | 56,777 |
09/22/2026 | 6.37 | 6.37 | 5.92 | 6.23 | -1.27% | 40,683 |
09/21/2026 | 5.60 | 6.44 | 5.41 | 6.31 | +14.73% | 36,541 |
09/18/2026 | 5.37 | 5.50 | 5.10 | 5.50 | +1.50% | 17,842 |
09/17/2026 | 5.31 | 5.55 | 5.04 | 5.42 | +2.24% | 77,556 |
09/16/2026 | 5.32 | 5.67 | 4.90 | 5.30 | -5.36% | 170,777 |
09/15/2026 | 6.02 | 6.15 | 5.56 | 5.60 | -4.60% | 33,892 |
09/14/2026 | 5.82 | 5.90 | 5.50 | 5.87 | +4.45% | 25,547 |
09/11/2026 | 5.84 | 5.84 | 5.55 | 5.62 | -2.85% | 5,761 |
09/10/2026 | 5.74 | 6.32 | 5.56 | 5.79 | -0.77% | 77,539 |
09/09/2026 | 5.77 | 6.55 | 5.75 | 5.83 | -1.27% | 72,144 |
09/08/2026 | 6.09 | 6.10 | 5.91 | 5.91 | -2.40% | 2,873 |
09/04/2026 | 5.70 | 6.37 | 5.70 | 6.05 | +6.51% | 20,582 |
09/03/2026 | 6.45 | 6.45 | 5.67 | 5.68 | -12.07% | 24,535 |
09/02/2026 | 5.05 | 6.75 | 5.05 | 6.46 | +22.58% | 135,941 |
09/01/2026 | 5.07 | 5.65 | 4.88 | 5.27 | +5.29% | 396,108 |
08/31/2026 | 5.01 | 5.01 | 4.81 | 5.01 | 0.00% | 1,167 |
08/28/2026 | 5.59 | 5.77 | 5.01 | 5.01 | -7.40% | 24,533 |
08/27/2026 | 5.50 | 5.60 | 5.28 | 5.41 | -0.64% | 9,880 |
08/26/2026 | 4.46 | 5.44 | 4.17 | 5.44 | +14.53% | 11,423 |
08/25/2026 | 4.47 | 4.97 | 4.47 | 4.75 | +4.17% | 13,595 |
08/24/2026 | 4.57 | 4.90 | 4.47 | 4.56 | +1.56% | 7,546 |
08/21/2026 | 4.63 | 4.70 | 4.19 | 4.49 | -2.07% | 27,441 |
08/20/2026 | 4.45 | 4.82 | 4.45 | 4.59 | +1.44% | 7,645 |
08/19/2026 | 4.50 | 4.62 | 4.48 | 4.52 | +0.22% | 15,104 |
08/18/2026 | 4.41 | 4.55 | 4.41 | 4.51 | +0.45% | 2,146 |
08/17/2026 | 4.47 | 4.56 | 4.42 | 4.49 | +0.45% | 24,425 |
08/17/2026 |
$0.06 Earnings | |||||
08/14/2026 | 4.42 | 4.47 | 4.26 | 4.47 | 0.00% | 52,221 |
08/13/2026 | 4.47 | 4.47 | 4.42 | 4.47 | 0.00% | 10,321 |
08/12/2026 | 4.44 | 4.47 | 4.42 | 4.47 | +1.36% | 3,209 |
08/11/2026 | 4.47 | 4.47 | 4.40 | 4.41 | -0.68% | 8,283 |
08/10/2026 | 4.52 | 4.62 | 4.31 | 4.44 | -3.48% | 40,710 |
08/07/2026 | 4.49 | 4.60 | 4.35 | 4.60 | +0.55% | 3,888 |
08/06/2026 | 4.45 | 4.64 | 4.45 | 4.58 | +0.77% | 4,072 |
08/05/2026 | 4.20 | 4.68 | 4.20 | 4.54 | +7.58% | 20,244 |
08/04/2026 | 4.27 | 4.70 | 4.18 | 4.22 | +0.96% | 12,481 |
08/03/2026 | 4.51 | 4.73 | 4.05 | 4.18 | -11.06% | 28,785 |
07/31/2026 | 4.41 | 4.70 | 4.25 | 4.70 | +8.55% | 18,673 |
07/30/2026 | 4.61 | 4.61 | 4.25 | 4.33 | -2.70% | 24,104 |
07/29/2026 | 4.41 | 4.59 | 4.25 | 4.45 | -0.22% | 16,145 |
07/28/2026 | 4.66 | 4.70 | 4.35 | 4.46 | -6.69% | 8,299 |
07/27/2026 | 5.08 | 5.08 | 4.78 | 4.78 | -1.65% | 5,946 |
07/24/2026 | 5.11 | 5.19 | 4.86 | 4.86 | -7.07% | 7,654 |
07/23/2026 | 5.55 | 5.55 | 5.15 | 5.23 | -6.77% | 14,417 |
07/22/2026 | 5.42 | 5.89 | 5.28 | 5.61 | +4.66% | 25,536 |
07/21/2026 | 5.05 | 5.62 | 5.05 | 5.36 | +8.39% | 23,078 |
07/20/2026 | 4.89 | 4.98 | 4.89 | 4.95 | -0.90% | 1,994 |
07/17/2026 | 5.15 | 5.35 | 4.75 | 4.99 | -5.31% | 56,476 |
07/16/2026 | 5.27 | 5.36 | 5.06 | 5.27 | -6.06% | 27,577 |
07/15/2026 | 5.89 | 5.89 | 5.21 | 5.61 | +1.26% | 18,255 |
07/14/2026 | 5.91 | 5.91 | 5.32 | 5.54 | +0.73% | 96,206 |
07/13/2026 | 5.30 | 5.58 | 5.16 | 5.50 | -1.96% | 24,487 |
07/10/2026 | 5.70 | 6.31 | 5.43 | 5.61 | +2.19% | 53,354 |
07/09/2026 | 4.77 | 5.56 | 4.50 | 5.49 | +15.34% | 114,695 |
07/08/2026 | 4.76 | 4.96 | 4.48 | 4.76 | -3.84% | 23,352 |
07/07/2026 | 5.07 | 5.13 | 4.93 | 4.95 | +3.34% | 10,182 |
07/06/2026 | 4.90 | 5.24 | 4.75 | 4.79 | +1.48% | 26,475 |
07/02/2026 | 4.99 | 5.22 | 4.72 | 4.72 | -6.35% | 12,917 |
07/01/2026 | 5.30 | 5.40 | 4.96 | 5.04 | -5.44% | 7,696 |
06/30/2026 | 5.01 | 5.37 | 4.93 | 5.33 | +6.60% | 23,404 |
06/29/2026 | 4.86 | 5.15 | 4.85 | 5.00 | +0.20% | 19,970 |
06/26/2026 | 4.47 | 5.30 | 4.47 | 4.99 | +16.05% | 158,731 |
06/25/2026 | 5.89 | 6.67 | 3.60 | 4.30 | -31.42% | 483,117 |
06/24/2026 | 5.41 | 6.41 | 5.41 | 6.27 | +18.08% | 58,077 |
06/23/2026 | 4.91 | 5.31 | 4.80 | 5.31 | +2.51% | 12,190 |
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 |