NASDAQ:NDRA
ENDRA Life Sciences Inc. Stock Price (Quote)
$0.299
-0.0037 (-1.22%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.225 | $0.396 | Friday, 10th May 2024 NDRA stock ended at $0.299. This is 1.22% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.41% from a day low at $0.295 to a day high of $0.308. |
| 90 days | $0.225 | $1.28 | |
| 52 weeks | $0.225 | $2.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $1.55 | $1.58 | $1.24 | $1.38 | 124 613 |
| Jun 16, 2023 | $1.48 | $1.51 | $1.38 | $1.50 | 95 732 |
| Jun 15, 2023 | $1.49 | $1.57 | $1.42 | $1.47 | 64 575 |
| Jun 14, 2023 | $1.52 | $1.71 | $1.39 | $1.47 | 140 792 |
| Jun 13, 2023 | $1.46 | $1.61 | $1.46 | $1.53 | 27 158 |
| Jun 12, 2023 | $1.43 | $1.50 | $1.43 | $1.48 | 42 557 |
| Jun 09, 2023 | $1.55 | $1.55 | $1.42 | $1.43 | 70 868 |
| Jun 08, 2023 | $1.64 | $1.69 | $1.50 | $1.56 | 58 193 |
| Jun 07, 2023 | $1.57 | $1.60 | $1.40 | $1.58 | 70 902 |
| Jun 06, 2023 | $1.57 | $1.60 | $1.50 | $1.50 | 48 961 |
| Jun 05, 2023 | $1.57 | $1.60 | $1.50 | $1.53 | 16 678 |
| Jun 02, 2023 | $1.46 | $1.54 | $1.45 | $1.48 | 37 180 |
| Jun 01, 2023 | $1.51 | $1.51 | $1.39 | $1.40 | 27 906 |
| May 31, 2023 | $1.60 | $1.70 | $1.40 | $1.47 | 101 752 |
| May 30, 2023 | $1.58 | $1.58 | $1.50 | $1.56 | 20 769 |
| May 26, 2023 | $1.33 | $1.59 | $1.31 | $1.52 | 65 578 |
| May 25, 2023 | $1.46 | $1.49 | $1.31 | $1.33 | 21 451 |
| May 24, 2023 | $1.58 | $1.59 | $1.41 | $1.45 | 20 974 |
| May 23, 2023 | $1.51 | $1.57 | $1.48 | $1.54 | 22 911 |
| May 22, 2023 | $1.57 | $1.67 | $1.43 | $1.51 | 100 733 |
| May 19, 2023 | $1.46 | $1.68 | $1.42 | $1.59 | 56 860 |
| May 18, 2023 | $1.65 | $1.65 | $1.39 | $1.43 | 72 754 |
| May 17, 2023 | $1.28 | $1.42 | $1.28 | $1.36 | 12 579 |
| May 16, 2023 | $1.26 | $1.41 | $1.21 | $1.30 | 74 362 |
| May 15, 2023 | $1.47 | $1.47 | $1.26 | $1.28 | 30 451 |
