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 30, 2023 | $1.16 | $1.24 | $1.14 | $1.18 | 68 033 |
| Aug 29, 2023 | $1.23 | $1.23 | $1.11 | $1.11 | 67 322 |
| Aug 28, 2023 | $1.10 | $1.28 | $1.10 | $1.28 | 24 483 |
| Aug 25, 2023 | $1.10 | $1.13 | $1.08 | $1.10 | 11 198 |
| Aug 24, 2023 | $1.07 | $1.12 | $1.07 | $1.12 | 4 237 |
| Aug 23, 2023 | $1.17 | $1.21 | $1.05 | $1.10 | 6 857 |
| Aug 22, 2023 | $1.17 | $1.22 | $1.10 | $1.10 | 29 046 |
| Aug 21, 2023 | $1.07 | $1.22 | $1.07 | $1.15 | 56 876 |
| Aug 18, 2023 | $1.19 | $1.19 | $1.09 | $1.10 | 37 475 |
| Aug 17, 2023 | $1.08 | $1.16 | $1.08 | $1.12 | 22 692 |
| Aug 16, 2023 | $1.14 | $1.18 | $1.05 | $1.06 | 61 247 |
| Aug 15, 2023 | $1.30 | $1.64 | $1.10 | $1.15 | 657 232 |
| Aug 14, 2023 | $1.25 | $1.39 | $1.18 | $1.26 | 167 473 |
| Aug 11, 2023 | $1.20 | $1.30 | $1.20 | $1.30 | 71 313 |
| Aug 10, 2023 | $1.19 | $1.36 | $1.19 | $1.34 | 37 044 |
| Aug 09, 2023 | $1.19 | $1.21 | $1.15 | $1.18 | 5 896 |
| Aug 08, 2023 | $1.13 | $1.18 | $1.12 | $1.16 | 2 951 |
| Aug 07, 2023 | $1.16 | $1.24 | $1.14 | $1.14 | 24 745 |
| Aug 04, 2023 | $1.19 | $1.20 | $1.15 | $1.15 | 6 964 |
| Aug 03, 2023 | $1.15 | $1.20 | $1.15 | $1.17 | 17 637 |
| Aug 02, 2023 | $1.25 | $1.25 | $1.17 | $1.18 | 20 217 |
| Aug 01, 2023 | $1.22 | $1.25 | $1.21 | $1.23 | 7 784 |
| Jul 31, 2023 | $1.28 | $1.29 | $1.20 | $1.24 | 53 612 |
| Jul 28, 2023 | $1.24 | $1.29 | $1.22 | $1.26 | 18 000 |
| Jul 27, 2023 | $1.25 | $1.29 | $1.24 | $1.29 | 6 646 |
