ENDRA Life Sciences Inc. (NDRA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NDRA Historical Return
If you invested $1000 in ENDRA Life Sciences Inc. (NDRA) since IPO date, it would be worth $0.04 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.08, while $1000 invested 1 year ago would be worth $695.17. This corresponds to total returns of -100%, -99.99%, -30.48%, respectively, with annualized returns of -67.28%, -84.74%, -30.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NDRA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.7 | 5.61 | 5.61 | 6.31 | 5.29 | 53,329 |
| July 09, 2026 | 4.77 | 5.49 | 5.49 | 5.55 | 4.5 | 114,150 |
| July 08, 2026 | 4.76 | 4.76 | 4.76 | 4.96 | 4.48 | 20,951 |
| July 07, 2026 | 5.07 | 4.95 | 4.95 | 5.13 | 4.93 | 10,182 |
| July 06, 2026 | 4.81 | 4.79 | 4.79 | 4.96 | 4.75 | 26,420 |
| July 02, 2026 | 4.99 | 4.72 | 4.72 | 5.14 | 4.59 | 12,897 |
| July 01, 2026 | 5.3 | 5.04 | 5.04 | 5.4 | 4.96 | 7,696 |
| June 30, 2026 | 5.01 | 5.33 | 5.33 | 5.37 | 4.93 | 23,338 |
| June 29, 2026 | 4.86 | 5 | 5 | 5.15 | 4.85 | 19,969 |
| June 26, 2026 | 4.47 | 4.99 | 4.99 | 5.3 | 4.47 | 158,577 |
| June 25, 2026 | 5.84 | 4.3 | 4.3 | 6.67 | 3.61 | 479,253 |
| June 24, 2026 | 5.41 | 6.27 | 6.27 | 6.35 | 5.41 | 56,567 |
| June 23, 2026 | 5.15 | 5.31 | 5.31 | 5.37 | 4.8 | 12,140 |
| June 22, 2026 | 4.76 | 5.18 | 5.18 | 5.29 | 4.74 | 14,121 |
| June 18, 2026 | 5.02 | 4.76 | 4.76 | 5.13 | 4.76 | 15,400 |
| June 17, 2026 | 4.42 | 5.01 | 5.01 | 5.1 | 4.42 | 14,063 |
| June 16, 2026 | 4.82 | 4.69 | 4.69 | 4.93 | 4.34 | 24,005 |
| June 15, 2026 | 4.67 | 4.85 | 4.85 | 5 | 4.53 | 28,460 |
| June 12, 2026 | 4.62 | 4.56 | 4.56 | 4.72 | 4.44 | 12,661 |
| June 11, 2026 | 4.23 | 4.44 | 4.44 | 4.94 | 4.15 | 15,932 |
| June 10, 2026 | 4.46 | 4.19 | 4.19 | 4.46 | 4.19 | 9,256 |
| June 09, 2026 | 4.33 | 4.42 | 4.42 | 4.47 | 4.25 | 18,255 |
| June 08, 2026 | 4.23 | 4.27 | 4.27 | 4.68 | 4.23 | 10,827 |
| June 05, 2026 | 4.21 | 4.23 | 4.23 | 4.51 | 4.21 | 7,383 |
| June 04, 2026 | 4.71 | 4.77 | 4.77 | 4.89 | 4.7 | 6,946 |
| June 03, 2026 | 5.2 | 4.73 | 4.73 | 5.28 | 4.73 | 12,763 |
| June 02, 2026 | 5.62 | 5.04 | 5.04 | 5.62 | 4.95 | 33,073 |
| June 01, 2026 | 5.5 | 5.6 | 5.6 | 5.63 | 5.5 | 8,163 |
| May 29, 2026 | 5.78 | 5.5 | 5.5 | 5.78 | 5.41 | 9,832 |
| May 28, 2026 | 5.98 | 5.52 | 5.52 | 5.98 | 5.4 | 36,468 |
| May 27, 2026 | 5.15 | 5.36 | 5.36 | 5.36 | 4.95 | 29,954 |
| May 26, 2026 | 5.59 | 5.2 | 5.2 | 5.59 | 5.17 | 14,941 |
| May 22, 2026 | 5.4 | 5.46 | 5.46 | 5.55 | 5.4 | 7,933 |
| May 21, 2026 | 5.45 | 5.35 | 5.35 | 5.97 | 5.35 | 15,664 |
| May 20, 2026 | 5.59 | 5.55 | 5.55 | 5.75 | 5.54 | 20,616 |
| May 19, 2026 | 5.14 | 5.59 | 5.59 | 5.65 | 5.14 | 13,717 |
| May 18, 2026 | 5 | 5.41 | 5.41 | 5.5 | 4.97 | 16,111 |
| May 15, 2026 | 5.72 | 5.05 | 5.05 | 6.1 | 5 | 44,977 |
| May 14, 2026 | 5.71 | 5.74 | 5.74 | 6.01 | 5.71 | 13,221 |
| May 13, 2026 | 5.73 | 5.66 | 5.66 | 6.05 | 5.08 | 36,026 |
| May 12, 2026 | 5.05 | 5.81 | 5.81 | 5.81 | 5.05 | 23,689 |
| May 11, 2026 | 4.98 | 5.05 | 5.05 | 5.09 | 4.98 | 2,406 |
| May 08, 2026 | 5.12 | 4.95 | 4.95 | 5.27 | 4.95 | 7,988 |
| May 07, 2026 | 4.9 | 4.95 | 4.95 | 5.02 | 4.85 | 8,373 |
| May 06, 2026 | 4.89 | 4.86 | 4.86 | 5.02 | 4.85 | 8,623 |
| May 05, 2026 | 4.85 | 4.86 | 4.86 | 4.94 | 4.83 | 10,949 |
| May 04, 2026 | 4.85 | 4.94 | 4.94 | 4.99 | 4.75 | 14,945 |
| May 01, 2026 | 4.99 | 4.95 | 4.95 | 5.39 | 4.85 | 10,633 |
| April 30, 2026 | 4.8 | 4.87 | 4.87 | 4.9 | 4.8 | 9,654 |
| April 29, 2026 | 4.75 | 4.85 | 4.85 | 5 | 4.75 | 10,998 |
| April 28, 2026 | 4.88 | 4.59 | 4.59 | 5.07 | 4.59 | 5,339 |
| April 27, 2026 | 4.84 | 4.82 | 4.82 | 5.05 | 4.6 | 14,585 |
| April 24, 2026 | 5.1 | 4.97 | 4.97 | 5.1 | 4.82 | 5,597 |
| April 23, 2026 | 5.34 | 5 | 5 | 5.36 | 5 | 7,705 |
| April 22, 2026 | 5.1 | 5.4 | 5.4 | 5.75 | 5.1 | 26,225 |
| April 21, 2026 | 5.98 | 5.17 | 5.17 | 5.98 | 4.88 | 53,905 |
| April 20, 2026 | 6.41 | 6.01 | 6.01 | 6.41 | 6 | 17,965 |
| April 17, 2026 | 5.14 | 6.4 | 6.4 | 6.69 | 5.13 | 82,281 |
| April 16, 2026 | 5.2 | 5.17 | 5.17 | 5.25 | 5.05 | 7,449 |
| April 15, 2026 | 5 | 5.14 | 5.14 | 5.16 | 4.92 | 7,352 |
AD
