ENDRA Life Sciences Inc.
NDRANASDAQHealthcare● Active
$4.27
+$0.04(+0.95%)
Market Cap$3213734
P/E Ratio—
52W High$11.96
52W Low$2.96
ENDRA Life Sciences Inc.（NDRA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ndra · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$85,400.00
Jun 11, 2021
-100.0% from here
5-Year Low5Y
$2.90
May 15, 2025
+47.2% from low
IPO Priceadj.
—
Jun 30, 2017
+0.0% since IPO
1 Year Ago
$3.51
Jun 9, 2025
+21.7% in 1Y
5 Years Ago
$76,650.00
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NDRA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.23 | $4.68 | $4.23 | $4.27 | $4.27 | 11K | +0.95% |
| Jun 5, 2026 | $4.21 | $4.52 | $4.21 | $4.23 | $4.23 | 7K | +0.48% |
| Jun 4, 2026 | $4.71 | $4.89 | $4.70 | $4.77 | $4.77 | 7K | +1.27% |
| Jun 3, 2026 | $5.20 | $5.28 | $4.73 | $4.73 | $4.73 | 13K | -9.04% |
| Jun 2, 2026 | $5.62 | $5.62 | $4.95 | $5.04 | $5.04 | 33K | -10.32% |
| Jun 1, 2026 | $5.50 | $5.63 | $5.50 | $5.60 | $5.60 | 8K | +1.82% |
| May 29, 2026 | $5.78 | $5.78 | $5.41 | $5.50 | $5.50 | 10K | -4.84% |
| May 28, 2026 | $5.98 | $5.98 | $5.40 | $5.52 | $5.52 | 37K | -7.69% |
| May 27, 2026 | $5.15 | $5.36 | $4.95 | $5.36 | $5.36 | 30K | +4.08% |
| May 26, 2026 | $5.59 | $5.59 | $5.17 | $5.20 | $5.20 | 15K | -6.98% |
| May 22, 2026 | $5.40 | $5.55 | $5.40 | $5.46 | $5.46 | 8K | +1.11% |
| May 21, 2026 | $5.45 | $5.97 | $5.35 | $5.35 | $5.35 | 16K | -1.83% |
| May 20, 2026 | $5.59 | $5.75 | $5.54 | $5.55 | $5.55 | 21K | -0.72% |
| May 19, 2026 | $5.14 | $5.65 | $5.14 | $5.59 | $5.59 | 14K | +8.75% |
| May 18, 2026 | $5.00 | $5.50 | $4.97 | $5.41 | $5.41 | 17K | +8.20% |
| May 15, 2026 | $5.72 | $6.10 | $5.00 | $5.05 | $5.05 | 45K | -11.71% |
| May 14, 2026 | $5.71 | $6.01 | $5.71 | $5.74 | $5.74 | 13K | +0.53% |
| May 13, 2026 | $5.73 | $6.05 | $5.08 | $5.66 | $5.66 | 36K | -1.22% |
| May 12, 2026 | $5.05 | $5.81 | $5.05 | $5.81 | $5.81 | 24K | +15.05% |
| May 11, 2026 | $4.98 | $5.09 | $4.98 | $5.05 | $5.05 | 2K | +1.41% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NDRA
Jan 1 → Dec 31 · 6 years2026-2.5%$4.38 → $4.27
-2.5%
2025-27.6%$6.26 → $4.53
-27.6%
2024-99.8%$3220.00 → $6.26
-99.8%
2023-47.7%$7087.50 → $3710.00
-47.7%
2022-71.3%$24850.00 → $7122.50
-71.3%
2021-69.3%$78750.00 → $24213.00
-69.3%
Best Year2026 · -2.5%
Worst Year2024 · -99.8%
Positive Years0 / 6
Avg Annual Return-53.0%
6Y Total Return-100.0%
6Y CAGR~-80.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in NDRA?
If you invested $1,000 in NDRA 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-85.9% / yr
Profit$-1,000
Based on Jun 8, 2021 · $76650.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ENDRA Life Sciences Inc.（NDRA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NDRA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NDRA 历史股价FMP 日线复权 OHLCV