ENDRA Life Sciences Inc. (NDRA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ENDRA Life Sciences Inc. (NDRA) since IPO date, it would be worth $0.04 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.09, while $1000 invested 1 year ago would be worth $1,254.88. This corresponds to total returns of -100%, -99.99%, 25.49%, respectively, with annualized returns of -66.51%, -84.47%, 25.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.74 | 5.79 | 5.79 | 6.32 | 5.56 | 77,020 |
| September 09, 2026 | 5.77 | 5.83 | 5.83 | 6.55 | 5.75 | 72,126 |
| September 08, 2026 | 6.09 | 5.91 | 5.91 | 6.1 | 5.91 | 2,873 |
| September 04, 2026 | 5.8 | 6.05 | 6.05 | 6.37 | 5.8 | 20,582 |
| September 03, 2026 | 6.45 | 5.68 | 5.68 | 6.45 | 5.67 | 24,524 |
| September 02, 2026 | 5.05 | 6.46 | 6.46 | 6.75 | 5.05 | 135,863 |
| September 01, 2026 | 4.93 | 5.27 | 5.27 | 5.65 | 4.88 | 395,838 |
| August 31, 2026 | 4.81 | 5.14 | 5.14 | 5.2 | 4.81 | 1,148 |
| August 28, 2026 | 5.59 | 5.01 | 5.01 | 5.77 | 5.01 | 24,475 |
| August 27, 2026 | 5.59 | 5.41 | 5.41 | 5.59 | 5.28 | 9,848 |
| August 26, 2026 | 4.46 | 5.44 | 5.44 | 5.44 | 4.17 | 11,402 |
| August 25, 2026 | 4.75 | 4.75 | 4.75 | 4.97 | 4.75 | 13,545 |
| August 24, 2026 | 4.57 | 4.56 | 4.56 | 4.9 | 4.47 | 7,126 |
| August 21, 2026 | 4.63 | 4.49 | 4.49 | 4.63 | 4.19 | 27,274 |
| August 20, 2026 | 4.45 | 4.59 | 4.59 | 4.82 | 4.45 | 7,644 |
| August 19, 2026 | 4.5 | 4.52 | 4.52 | 4.62 | 4.47 | 14,675 |
| August 18, 2026 | 4.41 | 4.51 | 4.51 | 4.55 | 4.41 | 2,106 |
| August 17, 2026 | 4.56 | 4.49 | 4.49 | 4.63 | 4.49 | 24,418 |
| August 14, 2026 | 4.42 | 4.47 | 4.47 | 4.47 | 4.26 | 51,811 |
| August 13, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 6,827 |
| August 12, 2026 | 4.44 | 4.47 | 4.47 | 4.47 | 4.42 | 3,715 |
| August 11, 2026 | 4.47 | 4.41 | 4.41 | 4.47 | 4.4 | 8,226 |
| August 10, 2026 | 4.48 | 4.44 | 4.44 | 4.62 | 4.35 | 40,586 |
| August 07, 2026 | 4.49 | 4.6 | 4.6 | 4.6 | 4.35 | 3,708 |
| August 06, 2026 | 4.45 | 4.58 | 4.58 | 4.64 | 4.45 | 3,801 |
| August 05, 2026 | 4.3 | 4.54 | 4.54 | 4.68 | 4.2 | 20,238 |
| August 04, 2026 | 4.27 | 4.22 | 4.22 | 4.7 | 4.05 | 10,949 |
| August 03, 2026 | 4.51 | 4.18 | 4.18 | 4.72 | 4.05 | 28,699 |
| July 31, 2026 | 4.41 | 4.7 | 4.7 | 4.7 | 4.25 | 17,761 |
| July 30, 2026 | 4.47 | 4.33 | 4.33 | 4.47 | 4.25 | 24,113 |
| July 29, 2026 | 4.32 | 4.45 | 4.45 | 4.59 | 4.25 | 15,631 |
| July 28, 2026 | 4.66 | 4.46 | 4.46 | 4.7 | 4.35 | 8,116 |
| July 27, 2026 | 5.08 | 4.78 | 4.78 | 5.08 | 4.65 | 5,835 |
| July 24, 2026 | 5.11 | 4.86 | 4.86 | 5.19 | 4.85 | 7,485 |
| July 23, 2026 | 5.36 | 5.23 | 5.23 | 5.55 | 5.15 | 13,916 |
| July 22, 2026 | 5.42 | 5.61 | 5.61 | 5.92 | 5.28 | 25,528 |
| July 21, 2026 | 5.05 | 5.36 | 5.36 | 5.64 | 5.05 | 21,727 |
| July 20, 2026 | 4.89 | 4.95 | 4.95 | 4.98 | 4.89 | 1,992 |
| July 17, 2026 | 4.85 | 4.99 | 4.99 | 5.35 | 4.75 | 56,475 |
| July 16, 2026 | 5.27 | 5.27 | 5.27 | 5.36 | 5.06 | 26,750 |
| July 15, 2026 | 5.32 | 5.61 | 5.61 | 5.89 | 5.32 | 17,990 |
| July 14, 2026 | 5.91 | 5.54 | 5.54 | 5.91 | 5.32 | 91,932 |
| July 13, 2026 | 5.3 | 5.5 | 5.5 | 5.58 | 5.16 | 24,477 |
| 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 |