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 $0.03 as of November 12, 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 $739.62. This corresponds to total returns of -100%, -99.99%, -26.04%, respectively, with annualized returns of -66.64%, -84.34%, -26.04%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.77 | 4.77 | 4.77 | 4.8 | 4.64 | 5,435 |
| November 10, 2026 | 4.94 | 4.77 | 4.77 | 5.14 | 4.77 | 10,135 |
| November 09, 2026 | 4.75 | 4.84 | 4.84 | 4.89 | 4.71 | 4,125 |
| November 06, 2026 | 4.81 | 4.73 | 4.73 | 4.81 | 4.73 | 1,187 |
| November 05, 2026 | 4.47 | 5.01 | 5.01 | 5.01 | 4 | 17,220 |
| November 04, 2026 | 4.77 | 4.94 | 4.94 | 4.97 | 4.75 | 7,370 |
| November 03, 2026 | 4.83 | 4.86 | 4.86 | 4.95 | 4.65 | 3,740 |
| November 02, 2026 | 4.9 | 4.8 | 4.8 | 4.9 | 4.64 | 5,777 |
| October 30, 2026 | 4.85 | 4.75 | 4.75 | 4.86 | 4.72 | 10,562 |
| October 29, 2026 | 4.91 | 4.88 | 4.88 | 5.19 | 4.69 | 14,490 |
| October 28, 2026 | 5.01 | 4.74 | 4.74 | 5.01 | 4.59 | 10,269 |
| October 27, 2026 | 4.8 | 4.96 | 4.96 | 5 | 4.76 | 4,279 |
| October 26, 2026 | 4.86 | 4.82 | 4.82 | 4.98 | 4.82 | 12,860 |
| October 23, 2026 | 4.68 | 4.8 | 4.8 | 4.8 | 4.66 | 4,513 |
| October 22, 2026 | 4.72 | 4.78 | 4.78 | 4.82 | 4.66 | 10,750 |
| October 21, 2026 | 4.58 | 4.68 | 4.68 | 4.72 | 4.55 | 17,378 |
| October 20, 2026 | 4.64 | 4.47 | 4.47 | 5 | 4.26 | 20,218 |
| October 19, 2026 | 4.99 | 4.75 | 4.75 | 4.99 | 4.62 | 9,508 |
| October 16, 2026 | 4.81 | 4.74 | 4.74 | 5 | 4.74 | 14,191 |
| October 15, 2026 | 4.95 | 5.1 | 5.1 | 5.14 | 4.87 | 11,012 |
| October 14, 2026 | 5 | 4.78 | 4.78 | 5 | 4.73 | 15,031 |
| October 13, 2026 | 5.07 | 5.04 | 5.04 | 5.1 | 5.03 | 2,600 |
| October 12, 2026 | 5.65 | 5.14 | 5.14 | 5.65 | 5.05 | 15,799 |
| October 09, 2026 | 5.66 | 5.46 | 5.46 | 6.02 | 5.32 | 23,045 |
| October 08, 2026 | 6 | 5.93 | 5.93 | 6.48 | 5.81 | 12,888 |
| October 07, 2026 | 6.04 | 6.06 | 6.06 | 6.17 | 5.91 | 7,461 |
| October 06, 2026 | 6.4 | 6.04 | 6.04 | 6.4 | 6.02 | 14,800 |
| October 05, 2026 | 6.07 | 6.31 | 6.31 | 6.31 | 6.07 | 29,300 |
| October 02, 2026 | 5.92 | 6.06 | 6.06 | 6.07 | 5.92 | 39,742 |
| October 01, 2026 | 6.11 | 5.88 | 5.88 | 6.11 | 5.86 | 23,449 |
| September 30, 2026 | 6.05 | 5.96 | 5.96 | 6.06 | 5.79 | 27,716 |
| September 29, 2026 | 5.76 | 5.88 | 5.88 | 6.17 | 5.68 | 22,076 |
| September 28, 2026 | 5.92 | 5.8 | 5.8 | 6.39 | 5.7 | 25,803 |
| September 25, 2026 | 5.97 | 6.04 | 6.04 | 6.32 | 5.84 | 37,386 |
| September 24, 2026 | 6.06 | 5.93 | 5.93 | 6.63 | 5.9 | 32,440 |
| September 23, 2026 | 6.47 | 6.5 | 6.5 | 6.67 | 6.4 | 56,771 |
| September 22, 2026 | 6.37 | 6.23 | 6.23 | 6.37 | 5.92 | 40,683 |
| September 21, 2026 | 5.6 | 6.31 | 6.31 | 6.34 | 5.41 | 36,485 |
| September 18, 2026 | 5.37 | 5.5 | 5.5 | 5.59 | 5.1 | 17,835 |
| September 17, 2026 | 5.31 | 5.42 | 5.42 | 5.55 | 5.04 | 77,554 |
| September 16, 2026 | 5.32 | 5.3 | 5.3 | 5.67 | 4.9 | 170,774 |
| September 15, 2026 | 6.02 | 5.74 | 5.74 | 6.02 | 5.27 | 33,434 |
| September 11, 2026 | 5.73 | 5.62 | 5.62 | 5.84 | 5.58 | 5,843 |
| 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 |
AD
