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 |
| Dec 15, 2023 | $1.50 | $1.50 | $1.40 | $1.44 | 42 475 |
| Dec 14, 2023 | $1.52 | $1.52 | $1.31 | $1.42 | 90 978 |
| Dec 13, 2023 | $1.46 | $1.46 | $1.34 | $1.45 | 63 696 |
| Dec 12, 2023 | $1.37 | $1.38 | $1.32 | $1.36 | 15 512 |
| Dec 11, 2023 | $1.55 | $1.55 | $1.34 | $1.37 | 161 473 |
| Dec 08, 2023 | $1.39 | $1.56 | $1.36 | $1.50 | 164 581 |
| Dec 07, 2023 | $1.40 | $1.43 | $1.29 | $1.38 | 82 567 |
| Dec 06, 2023 | $1.38 | $1.59 | $1.28 | $1.39 | 238 473 |
| Dec 05, 2023 | $1.22 | $1.48 | $1.19 | $1.34 | 157 772 |
| Dec 04, 2023 | $1.08 | $1.22 | $1.03 | $1.21 | 107 696 |
| Dec 01, 2023 | $0.96 | $1.15 | $0.96 | $1.12 | 110 061 |
| Nov 30, 2023 | $0.97 | $1.00 | $0.97 | $0.99 | 70 048 |
| Nov 29, 2023 | $0.99 | $0.99 | $0.96 | $0.96 | 19 088 |
| Nov 28, 2023 | $0.98 | $1.00 | $0.95 | $0.99 | 12 424 |
| Nov 27, 2023 | $0.98 | $1.00 | $0.96 | $0.96 | 14 020 |
| Nov 24, 2023 | $0.95 | $0.99 | $0.95 | $0.99 | 8 541 |
| Nov 22, 2023 | $0.95 | $1.00 | $0.92 | $0.96 | 34 711 |
| Nov 21, 2023 | $0.98 | $1.00 | $0.95 | $0.96 | 12 263 |
| Nov 20, 2023 | $0.95 | $1.00 | $0.92 | $0.95 | 40 250 |
| Nov 17, 2023 | $0.96 | $1.01 | $0.96 | $0.98 | 16 014 |
| Nov 16, 2023 | $0.93 | $1.01 | $0.93 | $0.96 | 51 743 |
| Nov 15, 2023 | $0.99 | $1.01 | $0.92 | $0.97 | 23 613 |
| Nov 14, 2023 | $0.97 | $0.99 | $0.91 | $0.94 | 41 664 |
| Nov 13, 2023 | $0.94 | $0.95 | $0.92 | $0.94 | 13 142 |
| Nov 10, 2023 | $0.93 | $0.98 | $0.93 | $0.95 | 16 358 |
