Stock listing
NASDAQ:NDRA ENDRA Life Sciences Inc. Stock
Home listing (NASDAQ) of ENDRA Life Sciences Inc.
Follow ENDRA Life Sciences Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:NDRA
$4.75 USD -0.13 (-2.7%)
Close on Oct 30, 2026
- Day range
- $4.72 – $4.86 USDOct 30, 2026
- Volume
- 10,517 sharesOct 30, 2026
- Market cap
- $7.12M USDAt the close on Oct 30, 2026 · price × 1.50M shares outstanding
- 52-week range
- $2.96 – $6.95 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $167,413 USDMedian day 17,600 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:NDRA · Home | $4.75 USD | -0.13 (-2.7%) | 10,517 | $4.85 | $4.86 | $4.723 | $4.88 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:NDRA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.75 | -0.13 | -2.7% | $4.85 | $4.86 | $4.723 | 10,517 | |
| $4.88 | +0.14 | +3.0% | $4.91 | $5.185 | $4.69 | 14,490 | |
| $4.74 | -0.221 | -4.5% | $5.01 | $5.01 | $4.58 | 10,269 | |
| $4.961 | +0.141 | +2.9% | $4.80 | $5.00 | $4.762 | 4,279 | |
| $4.82 | +0.02 | +0.4% | $4.83 | $4.98 | $4.735 | 12,860 | |
| $4.80 | +0.02 | +0.4% | $4.68 | $4.80 | $4.655 | 4,500 | |
| $4.78 | +0.10 | +2.1% | $4.80 | $4.915 | $4.562 | 10,800 | |
| $4.68 | +0.21 | +4.7% | $4.48 | $4.795 | $4.48 | 17,400 | |
| $4.47 | -0.28 | -5.9% | $4.61 | $4.995 | $4.26 | 20,300 | |
| $4.75 | +0.01 | +0.2% | $4.83 | $4.99 | $4.66 | 9,500 | |
| $4.74 | -0.36 | -7.1% | $4.81 | $5.00 | $4.74 | 14,300 | |
| $5.10 | +0.325 | +6.8% | $4.95 | $5.14 | $4.90 | 11,000 | |
| $4.775 | -0.265 | -5.3% | $5.00 | $5.099 | $4.73 | 15,000 | |
| $5.04 | -0.095 | -1.9% | $5.07 | $5.10 | $5.03 | 2,900 | |
| $5.135 | -0.325 | -6.0% | $5.65 | $5.65 | $5.05 | 15,800 | |
| $5.46 | -0.47 | -7.9% | $5.81 | $6.015 | $5.32 | 23,100 | |
| $5.93 | -0.13 | -2.1% | $6.00 | $6.48 | $5.81 | 12,900 | |
| $6.06 | +0.02 | +0.3% | $5.99 | $6.17 | $5.91 | 7,500 | |
| $6.04 | -0.27 | -4.3% | $6.40 | $6.40 | $6.02 | 14,800 | |
| $6.31 | +0.25 | +4.1% | $6.09 | $6.31 | $6.01 | 29,500 | |
| $6.06 | +0.18 | +3.1% | $5.96 | $6.11 | $5.915 | 39,700 | |
| $5.88 | -0.08 | -1.3% | $6.112 | $6.112 | $5.77 | 23,400 | |
| $5.96 | +0.08 | +1.4% | $6.05 | $6.06 | $5.79 | 27,700 | |
| $5.88 | +0.08 | +1.4% | $5.76 | $6.17 | $5.68 | 22,100 | |
| $5.80 | -0.24 | -4.0% | $5.94 | $6.39 | $5.70 | 25,800 | |
| $6.04 | +0.11 | +1.9% | $5.97 | $6.315 | $5.841 | 37,400 | |
| $5.93 | -0.57 | -8.8% | $6.63 | $6.63 | $5.90 | 32,400 | |
| $6.50 | +0.27 | +4.3% | $6.29 | $6.67 | $6.17 | 56,800 | |
| $6.23 | -0.08 | -1.3% | $6.37 | $6.37 | $5.915 | 40,700 | |
| $6.31 | +0.81 | +14.7% | $5.60 | $6.44 | $5.41 | 36,500 | |
| $5.50 | +0.081 | +1.5% | $5.37 | $5.50 | $5.10 | 17,800 | |
| $5.419 | +0.119 | +2.2% | $5.31 | $5.55 | $5.04 | 77,600 | |
| $5.30 | -0.30 | -5.4% | $5.32 | $5.671 | $4.90 | 170,800 | |
| $5.60 | -0.27 | -4.6% | $6.02 | $6.15 | $5.56 | 33,900 | |
| $5.87 | +0.25 | +4.4% | $5.82 | $5.90 | $5.50 | 25,500 | |
| $5.62 | -0.165 | -2.9% | $5.84 | $5.84 | $5.55 | 5,800 | |
| $5.785 | -0.045 | -0.8% | $5.74 | $6.32 | $5.56 | 77,500 | |
| $5.83 | -0.075 | -1.3% | $5.77 | $6.552 | $5.75 | 72,100 | |
| $5.905 | -0.145 | -2.4% | $6.094 | $6.10 | $5.905 | 2,900 | |
| $6.05 | +0.37 | +6.5% | $5.70 | $6.365 | $5.70 | 20,600 | |
| $5.68 | -0.78 | -12.1% | $6.45 | $6.45 | $5.666 | 24,500 | |
| $6.46 | +1.19 | +22.6% | $5.05 | $6.75 | $5.05 | 135,900 | |
| $5.27 | +0.265 | +5.3% | $5.07 | $5.65 | $4.88 | 395,800 | |
| $5.005 | 0.00 | 0.0% | $5.005 | $5.005 | $4.81 | 1,200 | |
| $5.005 | -0.40 | -7.4% | $5.59 | $5.77 | $5.005 | 24,500 | |
| $5.405 | -0.035 | -0.6% | $5.50 | $5.60 | $5.284 | 9,900 | |
| $5.44 | +0.69 | +14.5% | $4.46 | $5.44 | $4.172 | 11,400 | |
| $4.75 | +0.19 | +4.2% | $4.47 | $4.97 | $4.47 | 13,600 | |
| $4.56 | +0.07 | +1.6% | $4.57 | $4.90 | $4.465 | 7,300 | |
| $4.49 | -0.095 | -2.1% | $4.63 | $4.70 | $4.19 | 27,400 | |
| $4.585 | +0.065 | +1.4% | $4.445 | $4.82 | $4.445 | 7,600 | |
| $4.52 | +0.01 | +0.2% | $4.50 | $4.62 | $4.475 | 14,700 | |
| $4.51 | +0.02 | +0.4% | $4.41 | $4.55 | $4.41 | 2,100 | |
| $4.49 | +0.02 | +0.4% | $4.47 | $4.56 | $4.42 | 24,400 | |
| $4.47 | 0.00 | 0.0% | $4.42 | $4.47 | $4.26 | 51,800 | |
| $4.47 | 0.00 | 0.0% | $4.47 | $4.47 | $4.42 | 10,300 | |
| $4.47 | +0.03 | +0.7% | $4.44 | $4.47 | $4.42 | 3,200 | |
| $4.44 | 0.00 | 0.0% | $4.44 | $4.44 | $4.44 | 8,300 | |
| $4.44 | -0.16 | -3.5% | $4.52 | $4.62 | $4.31 | 40,700 | |
| $4.60 | +0.025 | +0.5% | $4.49 | $4.60 | $4.345 | 3,900 | |
| $4.575 | +0.035 | +0.8% | $4.45 | $4.636 | $4.45 | 4,100 | |
| $4.54 | +0.32 | +7.6% | $4.20 | $4.676 | $4.20 | 20,200 | |
| $4.22 | +0.04 | +1.0% | $4.27 | $4.70 | $4.18 | 12,500 | |
| $4.18 | -0.52 | -11.1% | $4.51 | $4.725 | $4.05 | 28,700 | |
| $4.70 | +0.37 | +8.5% | $4.41 | $4.70 | $4.25 | 18,700 | |
| $4.33 | -0.12 | -2.7% | $4.61 | $4.61 | $4.25 | 24,100 |
- Ticker
- NASDAQ:NDRA
- Asset type
- Stock
- Sector
- Health care
- Industry
- Medical devices & supplies
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Aug 17, 2026
ENDRA Life Sciences Reports Second Quarter 2026 Financial Results and Provides Business Update
Latest deck · Sep 9, 2026
Investor Day (September 2026)
Investor day · 29 slides
Calls
Replays
ENDRA Life Sciences (NASDAQ:NDRA) Q2 2024 Earnings Call
Thu, Aug 22, 2024 · 4:30 PM ET
Watch TranscriptENDRA Life Sciences (NASDAQ:NDRA) Q1 2024 Earnings Call
Tue, May 14, 2024 · 4:30 PM ET
Watch TranscriptENDRA Life Sciences (NASDAQ:NDRA) Q4 2023 Earnings Call
Thu, Mar 28, 2024 · 4:30 PM ET
Watch Transcript
Latest news
ENDRA Life Sciences Reports Second Quarter 2026 Financial Results and Provides Business Update
Aug 17, 2026
Closed $4.49 (+0.4%) on Aug 17, 2026
ASP Isotopes Announces Proposed Merger of Noble Africa with ENDRA Life Sciences and Approximately $50 Million Concurrent Private Placement Financing
Jun 25, 2026
Closed $4.30 (-31.4%) on Jun 25, 2026
ENDRA Life Sciences (NASDAQ: NDRA) Beats Q1 Expectations, TAEUS® Liver Imaging Advances and Strategic Review Acceleration Fuels Investor Awareness
May 27, 2026
Closed $5.36 (+3.1%) on May 27, 2026
ENDRA Life Sciences Reports First Quarter 2026 Financial Results and Provides Business Update
May 18, 2026
Closed $5.41 (+7.1%) on May 18, 2026
ENDRA Life Sciences Reports Multi-Site Validation of TAEUS(R) Liver Device Demonstrating MRI-like Accuracy and Reproducibility
May 15, 2026
Closed $5.05 (-12.0%) on May 15, 2026
ENDRA Life Sciences Reports Multi-Site Validation of TAEUS® Liver Device Demonstrating MRI-like Accuracy and Reproducibility
May 14, 2026
Closed $5.74 (+1.4%) on May 14, 2026
ENDRA Life Sciences Reports Fourth Quarter and Full Year 2025 Financial Results and Provides Business Update
Mar 31, 2026
Closed $4.65 (-0.6%) on Mar 31, 2026
ENDRA Life Sciences Initiates Review of Strategic Alternatives to Maximize Shareholder Value
Mar 25, 2026
Closed $3.75 (+8.4%) on Mar 25, 2026
Decks
Investor Day (September 2026)
Investor day · 29 slides · Sep 9, 2026
Merger or Acquisition (June 2026)
Merger or acquisition · 39 slides · Jun 26, 2026
Investor Presentation (June 2025)
Investor deck · 19 slides · June 2025
Investor Presentation (January 2022)
Investor deck · 19 slides · Jan 7, 2022
ENDRA Life Sciences Inc. on 6ix
- Sector
- Health care
- Industry
- Medical devices & supplies
- News releases
- 16 in the last 12 months · 140 in all · newest Aug 17, 2026 · oldest 2019
- Calls
- 14 calls with a replay · 14 with a transcript · latest Aug 22, 2024
- Decks
- 12 decks · latest Sep 9, 2026
Where ENDRA Life Sciences Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:NDRA · Home listing · This page | NASDAQ | United States | USD |
| BOATS:NDRA | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about ENDRA Life Sciences Inc.