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 |
| Nov 09, 2023 | $0.97 | $1.00 | $0.94 | $0.95 | 39 252 |
| Nov 08, 2023 | $1.02 | $1.02 | $0.93 | $1.01 | 67 820 |
| Nov 07, 2023 | $0.96 | $1.03 | $0.95 | $0.97 | 20 631 |
| Nov 06, 2023 | $0.99 | $1.03 | $0.93 | $0.94 | 14 013 |
| Nov 03, 2023 | $0.99 | $1.04 | $0.94 | $0.96 | 33 676 |
| Nov 02, 2023 | $0.90 | $0.95 | $0.87 | $0.95 | 49 068 |
| Nov 01, 2023 | $0.93 | $0.98 | $0.90 | $0.92 | 24 982 |
| Oct 31, 2023 | $0.93 | $0.99 | $0.93 | $0.99 | 5 368 |
| Oct 30, 2023 | $0.96 | $0.98 | $0.92 | $0.93 | 12 063 |
| Oct 27, 2023 | $0.96 | $1.02 | $0.90 | $0.97 | 14 726 |
| Oct 26, 2023 | $0.97 | $1.02 | $0.95 | $0.97 | 18 919 |
| Oct 25, 2023 | $0.96 | $1.01 | $0.96 | $0.98 | 19 581 |
| Oct 24, 2023 | $1.00 | $1.00 | $0.94 | $0.99 | 58 181 |
| Oct 23, 2023 | $1.02 | $1.03 | $0.99 | $1.00 | 164 287 |
| Oct 20, 2023 | $1.02 | $1.05 | $1.01 | $1.01 | 18 181 |
| Oct 19, 2023 | $1.02 | $1.06 | $1.02 | $1.04 | 10 519 |
| Oct 18, 2023 | $1.10 | $1.10 | $1.03 | $1.03 | 27 684 |
| Oct 17, 2023 | $1.03 | $1.07 | $1.00 | $1.03 | 27 848 |
| Oct 16, 2023 | $1.11 | $1.11 | $1.04 | $1.05 | 44 332 |
| Oct 13, 2023 | $1.00 | $1.04 | $1.00 | $1.04 | 10 532 |
| Oct 12, 2023 | $1.11 | $1.11 | $1.01 | $1.02 | 19 365 |
| Oct 11, 2023 | $1.07 | $1.07 | $0.91 | $1.00 | 252 737 |
| Oct 10, 2023 | $1.07 | $1.13 | $1.06 | $1.09 | 6 088 |
| Oct 09, 2023 | $1.05 | $1.19 | $1.02 | $1.09 | 102 926 |
| Oct 06, 2023 | $1.04 | $1.06 | $1.02 | $1.05 | 28 639 |
