$NDRA: ENDRA Life Sciences Inc. - Common Stock
2026-05-28 NDRA 2026-05-28 08:02:48 5.95 5.29 5.85% NDRA 2026-05-28 09:01:59 6.31 5.61 7.21% NDRA 2026-05-28 10:02:44 5.88 5.61 11.11% NDRA 2026-05-28 11:02:04 5.60 5.29 3.31% NDRA 2026-05-28 12:02:43 5.60 5.34 3.90% NDRA 2026-05-28 13:02:01 5.70 5.44 5.26% NDRA 2026-05-28 14:02:46 5.70 5.48 3.31% NDRA 2026-05-28 15:02:16 5.88 5.50 3.70% NDRA 2026-05-28 16:02:49 5.88 5.29 3.18% NDRA 2026-05-28 17:01:57 5.95 5.75 10.11% NDRA 2026-05-28 18:02:30 5.95 5.64 7.87% NDRA 2026-05-28 19:01:53 5.88 5.64 7.87% NDRA 2026-05-28 20:02:29 0.00 0.00 7.87% 2026-05-29 NDRA 2026-05-29 04:02:45 6.84 4.86 0.00% NDRA 2026-05-29 07:01:57 6.52 5.55 0.00% NDRA 2026-05-29 09:02:10 7.37 5.55 0.00% NDRA 2026-05-29 10:02:41 5.78 5.55 -0.19% NDRA 2026-05-29 11:02:00 5.66 5.40 -0.19% NDRA 2026-05-29 12:02:48 5.60 5.48 -0.19% NDRA 2026-05-29 13:01:53 5.59 5.48 -0.19% NDRA 2026-05-29 14:02:43 5.60 5.50 1.31% NDRA 2026-05-29 15:02:00 5.60 5.48 1.31% NDRA 2026-05-29 16:02:44 5.78 4.92 -0.18% NDRA 2026-05-29 17:01:59 5.78 4.94 -0.18% NDRA 2026-05-29 19:02:01 5.78 4.50 -0.18% NDRA 2026-05-29 20:02:40 0.00 0.00 -0.18% 2026-06-01 NDRA 2026-06-01 04:02:54 5.55 4.96 -0.18% NDRA 2026-06-01 06:02:44 5.66 5.55 0.91% NDRA 2026-06-01 07:01:55 5.66 4.53 0.91% NDRA 2026-06-01 09:02:03 5.66 3.83 0.91% NDRA 2026-06-01 10:02:42 5.63 5.35 0.00% NDRA 2026-06-01 12:02:44 5.55 5.35 0.00% NDRA 2026-06-01 13:02:28 5.64 5.47 2.54% NDRA 2026-06-01 14:02:45 5.58 5.50 2.54% NDRA 2026-06-01 15:02:03 5.61 5.51 0.54% NDRA 2026-06-01 16:02:52 5.64 4.50 2.00% NDRA 2026-06-01 17:02:01 5.64 4.50 -2.55% NDRA 2026-06-01 19:02:07 5.64 5.36 -2.55% NDRA 2026-06-01 20:02:42 0.00 0.00 -2.55% 2026-06-02 NDRA 2026-06-02 04:02:46 5.95 5.29 -2.55% NDRA 2026-06-02 06:02:45 5.60 5.29 -2.55% NDRA 2026-06-02 10:02:40 5.61 5.37 -6.73% NDRA 2026-06-02 11:01:59 5.60 5.16 -4.91% NDRA 2026-06-02 12:02:48 5.47 5.29 -3.82% NDRA 2026-06-02 13:01:58 5.14 5.00 -9.64% NDRA 2026-06-02 14:02:45 5.14 5.00 -9.27% NDRA 2026-06-02 15:02:09 5.29 5.00 -8.00% NDRA 2026-06-02 16:02:52 5.29 4.90 -9.82% NDRA 2026-06-02 17:01:59 5.29 5.09 -9.82% NDRA 2026-06-02 19:01:53 5.29 5.09 -8.75% NDRA 2026-06-02 20:02:43 0.00 0.00 -8.75% 2026-06-03 NDRA 2026-06-03 04:02:49 8.06 3.02 -8.75% NDRA 2026-06-03 05:02:00 8.06 5.00 -8.75% NDRA 2026-06-03 07:05:31 6.12 5.00 -8.75% NDRA 2026-06-03 09:02:03 7.21 4.70 -8.75% NDRA 2026-06-03 10:02:41 5.31 4.95 -0.71% NDRA 2026-06-03 11:01:57 5.10 5.01 -0.71% NDRA 2026-06-03 12:02:42 5.00 4.95 -1.43% NDRA 2026-06-03 13:01:59 4.99 4.95 -1.43% NDRA 2026-06-03 14:02:39 5.00 4.95 -0.71% NDRA 2026-06-03 15:02:02 5.15 4.70 -1.43% NDRA 2026-06-03 16:02:43 5.50 4.70 -5.75% NDRA 2026-06-03 19:01:57 5.50 4.34 -5.75% NDRA 2026-06-03 20:02:44 0.00 0.00 -5.75% 2026-06-04 NDRA 2026-06-04 04:02:47 5.55 3.02 -5.75% NDRA 2026-06-04 07:01:53 5.42 4.80 -5.75% NDRA 2026-06-04 09:02:02 5.55 4.80 -5.75% NDRA 2026-06-04 10:02:46 4.99 4.74 -0.40% NDRA 2026-06-04 12:02:44 4.97 4.74 -0.40% NDRA 2026-06-04 13:01:48 4.89 4.74 -0.40% NDRA 2026-06-04 14:02:46 4.96 4.74 -0.40% NDRA 2026-06-04 15:02:00 4.90 4.74 -0.40% NDRA 2026-06-04 16:02:43 4.85 4.38 0.21% NDRA 2026-06-04 17:01:56 4.83 4.38 0.21% NDRA 2026-06-04 18:02:35 4.85 4.55 0.21% NDRA 2026-06-04 20:03:07 0.00 0.00 -3.17% 2026-06-05 NDRA 2026-06-05 04:02:33 5.17 3.02 -3.17% NDRA 2026-06-05 06:02:43 5.17 3.85 -3.17% NDRA 2026-06-05 07:01:57 4.99 3.66 -3.17% NDRA 2026-06-05 09:02:01 4.99 3.03 -3.17% NDRA 2026-06-05 10:02:40 4.65 4.21 -5.50% NDRA 2026-06-05 11:02:10 4.74 4.21 -5.50% NDRA 2026-06-05 12:03:21 4.55 4.36 -8.25% NDRA 2026-06-05 13:02:02 4.52 4.23 -8.25% NDRA 2026-06-05 14:02:50 4.52 4.33 -6.98% NDRA 2026-06-05 15:02:21 4.74 4.36 -4.23% NDRA 2026-06-05 16:02:43 4.80 3.25 -10.90% NDRA 2026-06-05 19:02:13 4.80 3.96 -10.90% NDRA 2026-06-05 20:02:36 0.00 0.00 -10.90% 2026-06-08 NDRA 2026-06-08 04:02:45 6.76 3.02 -10.90% NDRA 2026-06-08 07:01:54 5.37 3.02 -10.90% NDRA 2026-06-08 08:02:45 5.25 3.63 -10.90% NDRA 2026-06-08 09:02:02 5.25 2.86 -10.90% NDRA 2026-06-08 10:02:44 4.75 4.44 10.69% NDRA 2026-06-08 11:01:55 4.75 4.44 9.43% NDRA 2026-06-08 12:02:41 4.74 4.44 9.43% NDRA 2026-06-08 13:01:58 4.70 4.24 9.43% NDRA 2026-06-08 14:02:41 4.57 4.24 9.43% NDRA 2026-06-08 15:02:01 4.50 4.21 5.45% NDRA 2026-06-08 16:02:54 4.71 3.96 1.18% NDRA 2026-06-08 20:02:40 0.00 0.00 1.18% 2026-06-09 NDRA 2026-06-09 04:02:46 6.83 3.02 1.18% NDRA 2026-06-09 06:02:41 4.71 3.02 1.18% NDRA 2026-06-09 07:01:59 4.71 3.91 1.18% NDRA 2026-06-09 08:02:44 4.99 4.44 10.64% NDRA 2026-06-09 09:01:56 4.99 4.46 11.58% NDRA 2026-06-09 10:02:39 4.41 4.11 0.24% NDRA 2026-06-09 11:01:56 4.41 4.25 0.71% NDRA 2026-06-09 12:02:47 4.41 4.24 2.36% NDRA 2026-06-09 13:01:58 4.56 4.30 3.55% NDRA 2026-06-09 14:02:46 4.56 4.30 4.73% NDRA 2026-06-09 15:02:00 4.56 4.40 4.73% NDRA 2026-06-09 16:02:45 5.00 3.90 3.75% NDRA 2026-06-09 17:01:58 4.90 3.90 3.75% NDRA 2026-06-09 20:02:37 0.00 0.00 3.75% 2026-06-10 NDRA 2026-06-10 04:02:42 4.79 3.02 3.75% NDRA 2026-06-10 05:02:00 4.71 3.12 3.75% NDRA 2026-06-10 07:01:56 4.71 3.63 3.75% NDRA 2026-06-10 08:02:39 4.34 3.63 3.75% NDRA 2026-06-10 09:01:58 4.34 3.06 3.75% NDRA 2026-06-10 10:02:38 4.40 4.19 -0.23% NDRA 2026-06-10 11:01:55 4.41 4.19 0.00% NDRA 2026-06-10 12:02:42 4.41 4.15 -2.81% NDRA 2026-06-10 13:01:57 4.41 4.20 -2.81% NDRA 2026-06-10 14:02:48 4.59 4.21 1.87% NDRA 2026-06-10 15:02:02 4.57 4.21 0.94% NDRA 2026-06-10 16:02:43 4.95 4.00 -4.75% NDRA 2026-06-10 17:01:53 4.71 4.00 -9.28% NDRA 2026-06-10 20:02:47 0.00 0.00 -9.28% 2026-06-11 NDRA 2026-06-11 04:02:44 6.70 3.02 -9.28% NDRA 2026-06-11 06:02:40 6.70 4.15 -9.28% NDRA 2026-06-11 07:01:54 4.45 4.00 -9.28% NDRA 2026-06-11 10:02:39 4.71 4.21 6.79% NDRA 2026-06-11 11:01:57 4.63 4.23 2.49% NDRA 2026-06-11 12:02:41 4.63 4.33 7.24% NDRA 2026-06-11 13:01:55 4.70 4.34 7.24% NDRA 2026-06-11 14:02:47 4.71 4.34 10.86% NDRA 2026-06-11 15:02:02 4.61 4.40 9.50% NDRA 2026-06-11 16:02:48 4.65 4.19 6.21% NDRA 2026-06-11 19:02:00 4.71 4.19 6.21% NDRA 2026-06-11 20:02:45 0.00 0.00 6.21% 2026-06-12 NDRA 2026-06-12 04:03:03 4.95 3.02 6.21% NDRA 2026-06-12 06:02:49 4.71 4.19 6.21% NDRA 2026-06-12 10:02:40 4.53 4.19 1.19% NDRA 2026-06-12 11:02:02 4.53 4.20 1.19% NDRA 2026-06-12 12:02:46 4.71 4.51 5.01% NDRA 2026-06-12 13:01:57 4.54 4.50 2.15% NDRA 2026-06-12 14:02:42 4.60 4.50 2.15% NDRA 2026-06-12 16:02:39 4.59 4.19 2.93% NDRA 2026-06-12 17:01:58 4.30 4.19 -3.15% NDRA 2026-06-12 20:02:41 0.00 0.00 -3.15% 2026-06-15 NDRA 2026-06-15 04:02:45 4.90 3.88 -3.15% NDRA 2026-06-15 05:01:54 4.71 4.44 -3.15% NDRA 2026-06-15 08:02:42 4.71 3.88 -3.15% NDRA 2026-06-15 09:01:58 4.71 3.28 -3.15% NDRA 2026-06-15 10:02:43 4.79 4.55 3.60% NDRA 2026-06-15 11:02:05 4.79 4.55 1.80% NDRA 2026-06-15 12:02:50 4.72 4.58 3.38% NDRA 2026-06-15 13:02:09 4.64 4.61 3.38% NDRA 2026-06-15 14:02:43 4.85 4.71 5.18% NDRA 2026-06-15 15:01:56 4.89 4.75 4.50% NDRA 2026-06-15 16:02:41 5.29 4.71 6.58% NDRA 2026-06-15 19:01:53 5.29 4.95 6.58% NDRA 2026-06-15 20:02:36 0.00 0.00 6.58% 2026-06-16 NDRA 2026-06-16 04:02:40 7.75 4.86 6.58% NDRA 2026-06-16 06:02:40 5.29 4.86 6.58% NDRA 2026-06-16 09:01:56 4.86 4.71 0.44% NDRA 2026-06-16 10:02:39 4.95 4.71 0.00% NDRA 2026-06-16 11:01:57 4.93 4.87 0.00% NDRA 2026-06-16 12:02:41 4.75 4.71 -1.10% NDRA 2026-06-16 13:01:59 4.80 4.71 -0.22% NDRA 2026-06-16 14:02:37 4.81 4.44 -3.95% NDRA 2026-06-16 15:02:02 4.80 4.44 -3.95% NDRA 2026-06-16 16:02:43 4.79 4.44 -4.54% NDRA 2026-06-16 17:02:01 4.79 4.44 -4.95% NDRA 2026-06-16 20:02:39 0.00 0.00 -4.95% 2026-06-17 NDRA 2026-06-17 04:02:48 5.31 3.66 -4.95% NDRA 2026-06-17 07:02:04 5.31 3.68 -4.95% NDRA 2026-06-17 08:02:37 5.31 3.66 -4.95% NDRA 2026-06-17 09:02:00 6.01 3.10 -4.95% NDRA 2026-06-17 10:02:38 4.86 4.69 4.95% NDRA 2026-06-17 11:01:55 4.88 4.46 3.71% NDRA 2026-06-17 12:02:38 4.86 4.73 3.71% NDRA 2026-06-17 13:02:01 5.19 5.08 10.52% NDRA 2026-06-17 14:02:44 5.09 4.88 9.48% NDRA 2026-06-17 15:02:01 5.11 4.99 10.72% NDRA 2026-06-17 16:02:41 5.29 4.71 8.44% NDRA 2026-06-17 18:02:40 5.01 4.71 8.44% NDRA 2026-06-17 19:01:57 5.29 4.71 8.44% NDRA 2026-06-17 20:02:39 0.00 0.00 8.44% 2026-06-18 NDRA 2026-06-18 04:02:41 5.75 4.59 8.44% NDRA 2026-06-18 07:01:56 5.50 4.59 8.44% NDRA 2026-06-18 09:02:00 5.50 3.61 8.44% NDRA 2026-06-18 10:02:41 5.18 5.00 0.65% NDRA 2026-06-18 11:02:03 5.17 4.98 1.52% NDRA 2026-06-18 12:02:45 5.17 4.96 1.52% NDRA 2026-06-18 13:02:02 5.08 5.04 1.08% NDRA 2026-06-18 14:02:51 5.06 4.80 0.43% NDRA 2026-06-18 15:02:03 4.95 4.84 0.43% NDRA 2026-06-18 16:02:45 5.04 4.71 -4.99% NDRA 2026-06-18 20:02:55 0.00 0.00 -4.99% 2026-06-22 NDRA 2026-06-22 04:03:00 7.61 4.59 -4.99% NDRA 2026-06-22 07:01:55 5.16 4.00 -4.99% NDRA 2026-06-22 09:01:57 6.09 4.00 -4.99% NDRA 2026-06-22 10:02:41 4.76 4.50 0.00% NDRA 2026-06-22 11:01:59 5.25 4.79 4.99% NDRA 2026-06-22 12:02:46 5.14 5.00 4.19% NDRA 2026-06-22 13:02:01 5.14 5.03 6.19% NDRA 2026-06-22 14:02:42 5.29 5.07 9.98% NDRA 2026-06-22 15:04:56 5.29 5.14 8.78% NDRA 2026-06-22 16:02:43 5.31 4.99 8.82% NDRA 2026-06-22 17:02:01 5.18 4.99 8.82% NDRA 2026-06-22 18:02:43 5.18 5.12 8.82% NDRA 2026-06-22 19:01:57 5.18 5.17 8.82% NDRA 2026-06-22 20:02:39 0.00 0.00 8.82% 2026-06-23 NDRA 2026-06-23 04:02:40 8.28 3.66 8.82% NDRA 2026-06-23 07:01:57 6.12 4.00 8.82% NDRA 2026-06-23 08:02:45 5.97 4.00 8.82% NDRA 2026-06-23 09:02:02 6.74 4.00 8.82% NDRA 2026-06-23 10:02:43 5.15 4.99 -2.73% NDRA 2026-06-23 11:02:01 5.09 4.74 -2.73% NDRA 2026-06-23 12:02:46 5.15 4.88 -3.57% NDRA 2026-06-23 13:01:59 5.15 5.01 -0.84% NDRA 2026-06-23 14:02:36 5.26 5.04 -0.21% NDRA 2026-06-23 15:02:02 5.26 5.12 0.00% NDRA 2026-06-23 16:02:43 5.30 4.99 2.70% NDRA 2026-06-23 17:02:02 5.32 4.99 2.70% NDRA 2026-06-23 20:03:04 0.00 0.00 2.70% 2026-06-24 NDRA 2026-06-24 04:02:51 8.35 3.66 2.70% NDRA 2026-06-24 07:01:52 6.32 5.31 0.19% NDRA 2026-06-24 08:02:40 5.61 5.31 0.19% NDRA 2026-06-24 10:02:39 5.61 5.52 4.44% NDRA 2026-06-24 11:02:00 6.09 5.99 13.71% NDRA 2026-06-24 12:02:46 6.22 6.00 17.37% NDRA 2026-06-24 13:02:10 6.08 5.98 15.06% NDRA 2026-06-24 14:02:47 6.40 6.20 21.43% NDRA 2026-06-24 15:02:02 6.36 6.20 18.92% NDRA 2026-06-24 16:02:48 6.30 6.03 16.76% NDRA 2026-06-24 17:02:00 6.27 6.03 13.75% NDRA 2026-06-24 18:02:41 6.26 6.03 13.75% NDRA 2026-06-24 20:02:45 0.00 0.00 13.75% 2026-06-25 NDRA 2026-06-25 04:02:48 6.90 5.52 13.75% NDRA 2026-06-25 05:01:59 6.69 5.52 13.75% NDRA 2026-06-25 06:02:50 6.69 5.40 13.75% NDRA 2026-06-25 08:02:44 6.69 5.36 -3.01% NDRA 2026-06-25 09:01:56 5.90 5.61 -5.46% NDRA 2026-06-25 09:37:03 8-K Sec report https://www.sec.gov/Archives/edgar/data/1681682/000121390026071804/0001213900-26-071804-index.htm 8-K - ENDRA Life Sciences Inc. (0001681682) (Filer) NDRA 2026-06-25 10:02:43 3.94 3.79 -44.82% NDRA 2026-06-25 11:02:12 3.94 3.74 -42.37% NDRA 2026-06-25 12:02:41 4.11 3.91 -40.49% NDRA 2026-06-25 13:01:57 4.05 4.00 -40.49% NDRA 2026-06-25 14:02:43 4.27 4.09 -36.35% NDRA 2026-06-25 15:06:23 4.29 4.09 -37.29% NDRA 2026-06-25 16:02:39 4.43 4.09 -32.15% NDRA 2026-06-25 18:02:42 4.43 4.00 -33.76% NDRA 2026-06-25 20:02:44 0.00 0.00 -33.76% 2026-06-26 NDRA 2026-06-26 04:02:43 5.48 4.05 -33.76% NDRA 2026-06-26 05:01:57 4.60 4.34 -33.76% NDRA 2026-06-26 06:02:40 4.71 4.30 2.75% NDRA 2026-06-26 06:10:17 8-K Sec report https://www.sec.gov/Archives/edgar/data/1681682/000121390026072268/0001213900-26-072268-index.htm 8-K - ENDRA Life Sciences Inc. (0001681682) (Filer) NDRA 2026-06-26 07:01:56 4.71 4.48 3.23% NDRA 2026-06-26 10:02:42 5.28 5.00 12.76% NDRA 2026-06-26 11:01:57 5.09 4.90 12.76% NDRA 2026-06-26 12:02:47 5.11 4.90 11.47% NDRA 2026-06-26 13:02:01 5.15 4.92 11.47% NDRA 2026-06-26 14:02:47 5.15 4.95 11.47% NDRA 2026-06-26 15:02:07 5.15 5.05 11.47% NDRA 2026-06-26 16:02:43 5.28 4.71 16.28% NDRA 2026-06-26 17:02:04 5.29 4.71 13.26% NDRA 2026-06-26 20:02:47 0.00 0.00 13.26%