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 |
| Feb 29, 2024 | $1.16 | $1.16 | $1.12 | $1.12 | 67 147 |
| Feb 28, 2024 | $1.12 | $1.19 | $1.09 | $1.12 | 68 601 |
| Feb 27, 2024 | $1.18 | $1.19 | $1.13 | $1.15 | 137 196 |
| Feb 26, 2024 | $1.17 | $1.20 | $1.11 | $1.13 | 55 649 |
| Feb 23, 2024 | $1.17 | $1.27 | $1.10 | $1.15 | 151 715 |
| Feb 22, 2024 | $1.15 | $1.17 | $1.13 | $1.15 | 73 724 |
| Feb 21, 2024 | $1.13 | $1.20 | $1.07 | $1.14 | 116 003 |
| Feb 20, 2024 | $1.08 | $1.22 | $1.07 | $1.12 | 138 282 |
| Feb 16, 2024 | $1.14 | $1.21 | $1.11 | $1.15 | 74 643 |
| Feb 15, 2024 | $1.26 | $1.28 | $1.13 | $1.14 | 210 759 |
| Feb 14, 2024 | $1.12 | $1.13 | $1.06 | $1.10 | 163 055 |
| Feb 13, 2024 | $1.28 | $1.28 | $1.08 | $1.09 | 30 271 |
| Feb 12, 2024 | $1.19 | $1.20 | $1.10 | $1.18 | 46 762 |
| Feb 09, 2024 | $1.12 | $1.20 | $1.06 | $1.19 | 41 145 |
| Feb 08, 2024 | $1.15 | $1.17 | $1.04 | $1.14 | 87 982 |
| Feb 07, 2024 | $1.02 | $1.17 | $1.01 | $1.15 | 80 712 |
| Feb 06, 2024 | $1.05 | $1.08 | $1.03 | $1.04 | 30 855 |
| Feb 05, 2024 | $1.03 | $1.06 | $1.01 | $1.03 | 20 852 |
| Feb 02, 2024 | $1.01 | $1.04 | $1.01 | $1.02 | 47 669 |
| Feb 01, 2024 | $1.03 | $1.07 | $1.01 | $1.02 | 46 354 |
| Jan 31, 2024 | $1.03 | $1.05 | $1.00 | $1.05 | 56 760 |
| Jan 30, 2024 | $1.04 | $1.10 | $1.02 | $1.03 | 34 737 |
| Jan 29, 2024 | $1.03 | $1.06 | $1.03 | $1.04 | 35 831 |
| Jan 26, 2024 | $1.07 | $1.08 | $1.01 | $1.02 | 59 560 |
| Jan 25, 2024 | $1.04 | $1.09 | $1.03 | $1.03 | 56 241 |
