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 |
| Apr 05, 2024 | $0.380 | $0.395 | $0.367 | $0.375 | 114 494 |
| Apr 04, 2024 | $0.376 | $0.400 | $0.350 | $0.373 | 210 610 |
| Apr 03, 2024 | $0.355 | $0.395 | $0.336 | $0.349 | 361 958 |
| Apr 02, 2024 | $0.394 | $0.410 | $0.355 | $0.366 | 422 875 |
| Apr 01, 2024 | $0.449 | $0.500 | $0.393 | $0.403 | 1 204 698 |
| Mar 28, 2024 | $0.80 | $0.83 | $0.570 | $0.580 | 959 080 |
| Mar 27, 2024 | $0.99 | $0.99 | $0.80 | $0.82 | 320 346 |
| Mar 26, 2024 | $0.91 | $1.00 | $0.91 | $0.97 | 169 825 |
| Mar 25, 2024 | $0.93 | $0.95 | $0.90 | $0.91 | 148 872 |
| Mar 22, 2024 | $0.96 | $1.00 | $0.90 | $0.93 | 148 304 |
| Mar 21, 2024 | $1.02 | $1.04 | $0.88 | $0.94 | 341 889 |
| Mar 20, 2024 | $1.06 | $1.07 | $1.01 | $1.03 | 122 797 |
| Mar 19, 2024 | $1.02 | $1.11 | $1.02 | $1.06 | 94 480 |
| Mar 18, 2024 | $1.05 | $1.09 | $1.03 | $1.08 | 101 558 |
| Mar 15, 2024 | $1.05 | $1.10 | $1.00 | $1.00 | 233 932 |
| Mar 14, 2024 | $1.05 | $1.08 | $1.01 | $1.04 | 171 032 |
| Mar 13, 2024 | $1.11 | $1.14 | $1.06 | $1.07 | 156 602 |
| Mar 12, 2024 | $1.14 | $1.15 | $1.09 | $1.09 | 160 681 |
| Mar 11, 2024 | $1.13 | $1.19 | $1.12 | $1.13 | 235 670 |
| Mar 08, 2024 | $1.08 | $1.24 | $1.08 | $1.15 | 599 468 |
| Mar 07, 2024 | $1.11 | $1.20 | $1.09 | $1.10 | 209 074 |
| Mar 06, 2024 | $1.12 | $1.16 | $1.12 | $1.13 | 37 669 |
| Mar 05, 2024 | $1.24 | $1.24 | $1.10 | $1.15 | 209 567 |
| Mar 04, 2024 | $1.16 | $1.21 | $1.10 | $1.21 | 213 933 |
| Mar 01, 2024 | $1.13 | $1.20 | $1.11 | $1.13 | 164 811 |
