Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

ENDRA Life Sciences (NDRA) Stock Chart & Stock Price History

ENDRA Life Sciences logo
$5.41 +0.36 (+7.13%)
Closing price 05/18/2026 04:00 PM Eastern
Extended Trading
$5.60 +0.19 (+3.59%)
As of 07:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

ENDRA Life Sciences Stock Price Performance

The ENDRA Life Sciences (NDRA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 66.98%, with a year-to-date return of 19.43%. In the past month, the stock has decreased 15.47%, reflecting recent market activity.

As of the latest close, ENDRA Life Sciences traded at $5.41 with a market cap of $6.71 million and volume of 16,116 shares. Five years ago, the stock traded at a split-adjusted price of $198,625.00, representing a 100.00% decrease over that period. At the time, it had a market cap of $94.52 million and a volume of 9 shares.

Receive NDRA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ENDRA Life Sciences and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.75%
1 Month
Performance
-15.47%
3 Month
Performance
+41.25%
Year-To-Date
Performance
+19.43%
1 Year
Performance
+66.98%
5 Year
Performance
-100.00%

NDRA Stock Chart for Tuesday, May, 19, 2026

ENDRA Life Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2026$5.05$5.41
+7.13%
$5.50$4.9716,116 shs$6.71 million
05/15/2026$5.74$5.05
-12.02%
$6.10$5.0044,977 shs$6.26 million
05/14/2026$5.66$5.74
+1.41%
$6.01$5.7113,261 shs$7.12 million
05/13/2026$5.81$5.66
-2.58%
$6.05$5.0836,027 shs$7.02 million
05/12/2026$5.01$5.81
+15.88%
$5.81$5.0523,704 shs$7.20 million
05/11/2026$4.95$5.01
+1.29%
$5.09$4.982,424 shs$6.22 million
05/08/2026$5.10$4.95
-2.94%
$5.27$4.957,991 shs$6.14 million
05/07/2026$4.86$5.10
+4.94%
$5.02$4.858,420 shs$6.32 million
05/06/2026$4.90$4.86
-0.72%
$5.02$4.858,624 shs$6.03 million
05/05/2026N/A$4.90$4.94$4.8310,959 shs$6.08 million
04/30/2026$4.85$4.87
+0.41%
$4.90$4.809,655 shs$6.04 million
04/29/2026$4.59$4.85
+5.66%
$5.00$4.7510,998 shs$6.02 million
04/28/2026$4.82$4.59
-4.77%
$5.07$4.595,339 shs$5.69 million
04/27/2026$4.97$4.82
-3.02%
$5.05$4.6014,586 shs$5.98 million
04/24/2026$5.00$4.97
-0.60%
$5.10$4.825,551 shs$6.16 million
04/23/2026$5.40$5.00
-7.41%
$5.36$5.007,537 shs$6.21 million
04/22/2026$5.15$5.40
+4.96%
$5.75$5.1026,295 shs$6.70 million
04/21/2026$6.13$5.15
-16.07%
$5.98$4.8853,905 shs$6.38 million
04/20/2026$6.40$6.13
-4.22%
$6.41$6.0018,042 shs$7.60 million

This page (NASDAQ:NDRA) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners