MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NDRA — ENDRA Life Sciences Inc. Common Stock
NasdaqENDRA Life Sciences Inc. Common Stock
$6.04
-0.27(-4.28%)
- O
- 6.40
- H
- 6.40
- L
- 6.02
- V
- 14.8K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$6.04
Period Return+75.07%
Period High$11.96
Period Low$2.90
Avg Daily Volume374.0K
Total Trading Days365
NDRA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $6.40 | $6.40 | $6.02 | $6.04 | $-0.27 | -4.28% | 14,797 | $6.22 | $6.02 $6.40 |
| Oct 5, 2026 | $6.09 | $6.31 | $6.01 | $6.31 | +$0.25 | +4.13% | 29,555 | $6.18 | $6.01 $6.31 |
| Oct 2, 2026 | $5.96 | $6.11 | $5.92 | $6.06 | +$0.18 | +3.06% | 39,793 | $6.01 | $5.92 $6.11 |
| Oct 1, 2026 | $6.11 | $6.11 | $5.77 | $5.88 | $-0.08 | -1.34% | 23,449 | $5.92 | $5.77 $6.11 |
| Sep 30, 2026 | $6.05 | $6.06 | $5.79 | $5.96 | +$0.08 | +1.36% | 27,717 | $6.00 | $5.79 $6.06 |
| Sep 29, 2026 | $5.76 | $6.17 | $5.68 | $5.88 | +$0.08 | +1.38% | 22,124 | $6.02 | $5.68 $6.17 |
| Sep 28, 2026 | $5.94 | $6.39 | $5.70 | $5.80 | $-0.24 | -3.97% | 25,805 | $5.93 | $5.70 $6.39 |
| Sep 25, 2026 | $5.97 | $6.32 | $5.84 | $6.04 | +$0.11 | +1.85% | 37,403 | $6.01 | $5.84 $6.32 |
| Sep 24, 2026 | $6.63 | $6.63 | $5.90 | $5.93 | $-0.57 | -8.77% | 32,471 | $6.16 | $5.90 $6.63 |
| Sep 23, 2026 | $6.29 | $6.67 | $6.17 | $6.50 | +$0.27 | +4.33% | 56,777 | $6.42 | $6.17 $6.67 |
| Sep 22, 2026 | $6.37 | $6.37 | $5.92 | $6.23 | $-0.08 | -1.27% | 40,684 | $6.09 | $5.92 $6.37 |
| Sep 21, 2026 | $5.60 | $6.44 | $5.41 | $6.31 | +$0.81 | +14.73% | 36,542 | $6.00 | $5.41 $6.44 |
| Sep 18, 2026 | $5.37 | $5.50 | $5.10 | $5.50 | +$0.08 | +1.50% | 17,842 | $5.24 | $5.10 $5.50 |
| Sep 17, 2026 | $5.31 | $5.55 | $5.04 | $5.42 | +$0.12 | +2.24% | 77,556 | $5.32 | $5.04 $5.55 |
| Sep 16, 2026 | $5.32 | $5.67 | $4.90 | $5.30 | $-0.30 | -5.36% | 170,777 | $5.16 | $4.90 $5.67 |
| Sep 15, 2026 | $6.02 | $6.15 | $5.56 | $5.60 | $-0.27 | -4.60% | 33,862 | $5.84 | $5.56 $6.15 |
| Sep 14, 2026 | $5.82 | $5.90 | $5.50 | $5.87 | +$0.25 | +4.45% | 25,546 | $5.69 | $5.50 $5.90 |
| Sep 11, 2026 | $5.84 | $5.84 | $5.55 | $5.62 | $-0.17 | -2.85% | 5,762 | $5.72 | $5.55 $5.84 |
| Sep 10, 2026 | $5.74 | $6.32 | $5.56 | $5.79 | $-0.05 | -0.77% | 77,540 | $5.89 | $5.56 $6.32 |
| Sep 9, 2026 | $5.77 | $6.55 | $5.75 | $5.83 | $-0.08 | -1.27% | 72,144 | $5.96 | $5.75 $6.55 |
| Sep 8, 2026 | $6.09 | $6.10 | $5.91 | $5.91 | $-0.15 | -2.40% | 2,875 | $5.98 | $5.91 $6.10 |
| Sep 4, 2026 | $5.70 | $6.37 | $5.70 | $6.05 | +$0.37 | +6.51% | 20,582 | $6.13 | $5.70 $6.37 |
| Sep 3, 2026 | $6.45 | $6.45 | $5.67 | $5.68 | $-0.78 | -12.07% | 24,536 | $5.95 | $5.67 $6.45 |
| Sep 2, 2026 | $5.05 | $6.75 | $5.05 | $6.46 | +$1.19 | +22.58% | 135,272 | $6.40 | $5.05 $6.75 |
| Sep 1, 2026 | $5.07 | $5.65 | $4.88 | $5.27 | +$0.27 | +5.29% | 396,109 | $5.22 | $4.88 $5.65 |
| Aug 31, 2026 | $5.01 | $5.01 | $4.81 | $5.01 | +$0.00 | +0.00% | 1,168 | $4.99 | $4.81 $5.01 |
| Aug 28, 2026 | $5.59 | $5.77 | $5.01 | $5.01 | $-0.40 | -7.40% | 24,533 | $5.43 | $5.01 $5.77 |
| Aug 27, 2026 | $5.50 | $5.60 | $5.28 | $5.41 | $-0.04 | -0.64% | 9,880 | $5.50 | $5.28 $5.60 |
| Aug 26, 2026 | $4.46 | $5.44 | $4.17 | $5.44 | +$0.69 | +14.53% | 11,423 | $5.04 | $4.17 $5.44 |
| Aug 25, 2026 | $4.47 | $4.97 | $4.47 | $4.75 | +$0.19 | +4.17% | 13,595 | $4.78 | $4.47 $4.97 |