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 |
| Jan 24, 2024 | $1.00 | $1.08 | $1.00 | $1.04 | 43 030 |
| Jan 23, 2024 | $1.06 | $1.12 | $1.00 | $1.00 | 85 532 |
| Jan 22, 2024 | $1.09 | $1.16 | $1.05 | $1.06 | 47 321 |
| Jan 19, 2024 | $1.13 | $1.17 | $1.04 | $1.09 | 97 242 |
| Jan 18, 2024 | $1.21 | $1.21 | $1.04 | $1.10 | 166 082 |
| Jan 17, 2024 | $1.20 | $1.23 | $1.08 | $1.22 | 165 394 |
| Jan 16, 2024 | $1.34 | $1.37 | $1.23 | $1.24 | 78 817 |
| Jan 12, 2024 | $1.26 | $1.33 | $1.26 | $1.30 | 66 882 |
| Jan 11, 2024 | $1.23 | $1.37 | $1.21 | $1.29 | 167 764 |
| Jan 10, 2024 | $1.28 | $1.35 | $1.25 | $1.26 | 113 126 |
| Jan 09, 2024 | $1.54 | $1.55 | $1.28 | $1.32 | 153 602 |
| Jan 08, 2024 | $1.45 | $1.58 | $1.42 | $1.54 | 170 945 |
| Jan 05, 2024 | $1.50 | $1.65 | $1.42 | $1.46 | 173 328 |
| Jan 04, 2024 | $1.51 | $1.51 | $1.30 | $1.43 | 83 674 |
| Jan 03, 2024 | $1.54 | $1.59 | $1.36 | $1.40 | 142 595 |
| Jan 02, 2024 | $1.84 | $1.94 | $1.51 | $1.59 | 331 241 |
| Dec 29, 2023 | $2.05 | $2.12 | $1.94 | $2.12 | 96 324 |
| Dec 28, 2023 | $2.01 | $2.01 | $1.88 | $2.01 | 105 504 |
| Dec 27, 2023 | $1.82 | $2.20 | $1.80 | $1.98 | 226 324 |
| Dec 26, 2023 | $2.55 | $2.67 | $1.59 | $1.78 | 600 226 |
| Dec 22, 2023 | $2.18 | $2.50 | $2.16 | $2.50 | 120 256 |
| Dec 21, 2023 | $2.77 | $2.77 | $2.15 | $2.24 | 204 081 |
| Dec 20, 2023 | $1.70 | $2.49 | $1.70 | $2.21 | 408 613 |
| Dec 19, 2023 | $1.49 | $1.74 | $1.46 | $1.71 | 238 126 |
| Dec 18, 2023 | $1.48 | $1.60 | $1.39 | $1.50 | 52 089 |
