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 |
| Sep 14, 2017 | $2.60 | $3.00 | $2.60 | $3.00 | 5 228 |
| Sep 13, 2017 | $2.59 | $2.60 | $2.59 | $2.60 | 3 750 |
| Sep 12, 2017 | $2.70 | $2.77 | $2.70 | $2.77 | 1 001 |
| Sep 11, 2017 | $3.05 | $3.15 | $2.77 | $2.77 | 13 641 |
| Sep 08, 2017 | $3.02 | $3.21 | $3.02 | $3.21 | 1 000 |
| Sep 07, 2017 | $3.26 | $3.38 | $3.00 | $3.00 | 14 923 |
| Sep 06, 2017 | $3.25 | $3.25 | $3.25 | $3.25 | 71 |
| Sep 05, 2017 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| Sep 01, 2017 | $3.26 | $3.26 | $3.25 | $3.25 | 8 141 |
| Aug 31, 2017 | $3.25 | $3.25 | $3.25 | $3.25 | 3 013 |
| Aug 30, 2017 | $3.33 | $3.33 | $3.33 | $3.33 | 1 |
| Aug 29, 2017 | $3.33 | $3.33 | $3.33 | $3.33 | 3 |
| Aug 28, 2017 | $3.33 | $3.33 | $3.33 | $3.33 | 105 |
| Aug 25, 2017 | $3.26 | $3.26 | $3.26 | $3.26 | 10 |
| Aug 24, 2017 | $3.26 | $3.26 | $3.26 | $3.26 | 1 542 |
| Aug 23, 2017 | $3.25 | $3.25 | $3.25 | $3.25 | 1 264 |
| Aug 22, 2017 | $3.26 | $3.26 | $3.26 | $3.26 | 230 |
| Aug 21, 2017 | $3.32 | $3.32 | $3.25 | $3.25 | 7 907 |
| Aug 18, 2017 | $3.24 | $3.24 | $3.24 | $3.24 | 7 |
| Aug 17, 2017 | $3.00 | $3.24 | $2.80 | $3.24 | 3 001 |
| Aug 16, 2017 | $3.20 | $3.20 | $3.08 | $3.08 | 2 231 |
| Aug 15, 2017 | $3.30 | $3.30 | $3.30 | $3.30 | 1 |
| Aug 14, 2017 | $3.30 | $3.30 | $3.30 | $3.30 | 12 |
| Aug 11, 2017 | $3.26 | $3.30 | $3.26 | $3.30 | 1 602 |
| Aug 10, 2017 | $3.00 | $3.25 | $3.00 | $3.05 | 3 323 |
