ENDRA Life Sciences Inc. (NDRA) NASDAQ
5.04
-0.56(-10.00%)
Currency In USD
- 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 June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.07, while $1000 invested 1 year ago would be worth $1,448.28. This corresponds to total returns of -100%, -99.99%, 44.83%, respectively, with annualized returns of -68.11%, -85.19%, 44.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
NDRA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 5.13 | 4.96 | 4.96 | 5.13 | 4.94 | 6,536 |
| April 13, 2026 | 5 | 5.19 | 5.19 | 5.19 | 4.97 | 5,326 |
| April 10, 2026 | 5.34 | 4.94 | 4.94 | 5.38 | 4.74 | 21,191 |
| April 09, 2026 | 5.07 | 5.31 | 5.31 | 5.31 | 5.07 | 7,465 |
| April 08, 2026 | 5.19 | 5.17 | 5.17 | 5.41 | 5 | 43,944 |
| April 07, 2026 | 4.58 | 5.34 | 5.34 | 5.34 | 4.58 | 51,208 |
| April 06, 2026 | 4.61 | 4.74 | 4.74 | 4.74 | 4.51 | 4,336 |
| April 02, 2026 | 4.66 | 4.69 | 4.69 | 4.72 | 4.3 | 11,039 |
| April 01, 2026 | 4.39 | 4.65 | 4.65 | 4.75 | 4.39 | 11,310 |
| March 31, 2026 | 4.77 | 4.65 | 4.65 | 4.78 | 4.09 | 15,418 |
| March 30, 2026 | 4.35 | 4.68 | 4.68 | 4.79 | 4.3 | 24,774 |
| March 27, 2026 | 4.32 | 4.35 | 4.35 | 4.98 | 4.21 | 65,180 |
| March 26, 2026 | 3.77 | 4.59 | 4.59 | 4.61 | 3.75 | 132,904 |
| March 25, 2026 | 3.3 | 3.75 | 3.75 | 3.9 | 3.22 | 213,662 |
| March 24, 2026 | 3.41 | 3.46 | 3.46 | 3.53 | 3.31 | 5,175 |
| March 23, 2026 | 3.47 | 3.48 | 3.48 | 3.58 | 3.3 | 18,798 |
| March 20, 2026 | 3.24 | 3.45 | 3.45 | 3.49 | 3.19 | 18,967 |
| March 19, 2026 | 3.37 | 3.26 | 3.26 | 3.37 | 3.21 | 6,652 |
| March 18, 2026 | 3.35 | 3.41 | 3.41 | 3.41 | 3.26 | 27,322 |
| March 17, 2026 | 3.31 | 3.32 | 3.32 | 3.42 | 3.22 | 9,641 |
| March 16, 2026 | 3.49 | 3.3 | 3.3 | 3.49 | 3.25 | 11,558 |
| March 13, 2026 | 3.32 | 3.47 | 3.47 | 3.47 | 3.3 | 7,127 |
| March 12, 2026 | 3.3 | 3.27 | 3.27 | 3.46 | 3.25 | 12,805 |
| March 11, 2026 | 3.41 | 3.38 | 3.38 | 3.66 | 3.38 | 22,549 |
| March 10, 2026 | 3.16 | 3.52 | 3.52 | 3.68 | 2.96 | 696,630 |
| March 09, 2026 | 3.42 | 3.42 | 3.42 | 3.57 | 3.2 | 22,111 |
