2m 2m 2m 2m 2m 2m 2m
ENDRA LIFE (NDRA)
NASDAQ
$4.70$0.00 (0.00%)
Price as of Aug 03, 2026 10:21 AM EDT- $6.0MMarket Cap
- -2.89%1-Year Change
- Diagnostics & ResearchIndustry
ENDRA LIFE (NDRA)
$4.70$0.00 (0.00%)
- 1 Month-11.82%Low Price$4.33High Price$5.61
- 3 Months-3.49%Low Price$4.19High Price$6.27
- 1 Year-2.89%Low Price$3.26High Price$8.12
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |