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 |
| Oct 05, 2023 | $1.09 | $1.09 | $1.02 | $1.02 | 48 247 |
| Oct 04, 2023 | $1.09 | $1.14 | $1.02 | $1.03 | 89 622 |
| Oct 03, 2023 | $1.08 | $1.12 | $1.05 | $1.05 | 30 072 |
| Oct 02, 2023 | $1.11 | $1.13 | $1.09 | $1.11 | 10 899 |
| Sep 29, 2023 | $1.12 | $1.14 | $1.09 | $1.11 | 14 909 |
| Sep 28, 2023 | $1.10 | $1.15 | $1.07 | $1.10 | 39 646 |
| Sep 27, 2023 | $1.09 | $1.10 | $1.06 | $1.07 | 14 904 |
| Sep 26, 2023 | $1.07 | $1.12 | $1.05 | $1.05 | 27 469 |
| Sep 25, 2023 | $1.08 | $1.08 | $1.05 | $1.05 | 53 486 |
| Sep 22, 2023 | $1.12 | $1.14 | $1.05 | $1.09 | 78 685 |
| Sep 21, 2023 | $1.15 | $1.17 | $1.10 | $1.15 | 68 793 |
| Sep 20, 2023 | $1.19 | $1.20 | $1.14 | $1.17 | 82 295 |
| Sep 19, 2023 | $1.16 | $1.21 | $1.15 | $1.16 | 59 732 |
| Sep 18, 2023 | $1.28 | $1.28 | $1.13 | $1.19 | 105 998 |
| Sep 15, 2023 | $1.19 | $1.30 | $1.03 | $1.23 | 551 680 |
| Sep 14, 2023 | $1.00 | $1.42 | $0.99 | $1.23 | 3 255 358 |
| Sep 13, 2023 | $1.16 | $1.22 | $1.00 | $1.02 | 76 632 |
| Sep 12, 2023 | $1.23 | $1.23 | $1.19 | $1.19 | 8 858 |
| Sep 11, 2023 | $1.17 | $1.22 | $1.17 | $1.22 | 24 493 |
| Sep 08, 2023 | $1.13 | $1.23 | $1.05 | $1.19 | 35 120 |
| Sep 07, 2023 | $1.09 | $1.14 | $0.97 | $1.13 | 76 540 |
| Sep 06, 2023 | $1.11 | $1.11 | $1.08 | $1.09 | 20 268 |
| Sep 05, 2023 | $1.17 | $1.19 | $1.00 | $1.09 | 88 918 |
| Sep 01, 2023 | $1.16 | $1.25 | $1.15 | $1.17 | 47 749 |
| Aug 31, 2023 | $1.18 | $1.24 | $1.13 | $1.17 | 80 761 |
