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 |
| Aug 09, 2017 | $3.05 | $3.09 | $3.00 | $3.09 | 3 559 |
| Aug 08, 2017 | $3.06 | $3.06 | $3.03 | $3.03 | 1 032 |
| Aug 07, 2017 | $3.41 | $3.41 | $3.41 | $3.41 | 8 |
| Aug 04, 2017 | $3.30 | $3.41 | $3.30 | $3.41 | 5 701 |
| Aug 03, 2017 | $3.25 | $3.25 | $2.97 | $2.97 | 2 110 |
| Aug 02, 2017 | $3.25 | $3.30 | $3.20 | $3.20 | 4 030 |
| Aug 01, 2017 | $3.20 | $3.20 | $3.10 | $3.10 | 451 |
| Jul 31, 2017 | $3.40 | $3.40 | $3.40 | $3.40 | 1 001 |
| Jul 28, 2017 | $3.45 | $3.45 | $3.03 | $3.40 | 5 768 |
| Jul 27, 2017 | $3.41 | $3.41 | $3.40 | $3.40 | 200 |
| Jul 26, 2017 | $3.49 | $3.49 | $3.49 | $3.49 | 5 |
| Jul 25, 2017 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| Jul 24, 2017 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| Jul 21, 2017 | $3.11 | $3.49 | $3.11 | $3.49 | 448 |
| Jul 20, 2017 | $3.40 | $3.40 | $3.40 | $3.40 | 4 103 |
| Jul 19, 2017 | $3.58 | $3.59 | $3.40 | $3.59 | 4 936 |
| Jul 18, 2017 | $3.75 | $3.75 | $3.75 | $3.75 | 15 |
| Jul 17, 2017 | $3.75 | $3.75 | $3.66 | $3.75 | 3 615 |
| Jul 14, 2017 | $3.80 | $3.80 | $3.80 | $3.80 | 28 |
| Jul 13, 2017 | $3.80 | $3.80 | $3.80 | $3.80 | 82 |
| Jul 12, 2017 | $3.98 | $3.98 | $3.80 | $3.80 | 639 |
| Jul 11, 2017 | $3.60 | $4.00 | $3.60 | $3.71 | 12 306 |
| Jul 10, 2017 | $3.17 | $3.40 | $3.17 | $3.40 | 6 525 |
| Jul 07, 2017 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| Jul 06, 2017 | $3.59 | $3.59 | $3.59 | $3.59 | 200 |
