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 |
| Jul 26, 2023 | $1.25 | $1.30 | $1.22 | $1.29 | 34 165 |
| Jul 25, 2023 | $1.36 | $1.37 | $1.27 | $1.31 | 16 467 |
| Jul 24, 2023 | $1.37 | $1.37 | $1.30 | $1.30 | 37 039 |
| Jul 21, 2023 | $1.35 | $1.38 | $1.33 | $1.35 | 25 553 |
| Jul 20, 2023 | $1.37 | $1.39 | $1.35 | $1.38 | 25 961 |
| Jul 19, 2023 | $1.40 | $1.44 | $1.40 | $1.43 | 7 185 |
| Jul 18, 2023 | $1.45 | $1.45 | $1.38 | $1.42 | 39 765 |
| Jul 17, 2023 | $1.47 | $1.47 | $1.35 | $1.39 | 29 975 |
| Jul 14, 2023 | $1.37 | $1.42 | $1.33 | $1.36 | 69 804 |
| Jul 13, 2023 | $1.35 | $1.42 | $1.33 | $1.36 | 28 737 |
| Jul 12, 2023 | $1.35 | $1.42 | $1.32 | $1.34 | 36 652 |
| Jul 11, 2023 | $1.44 | $1.45 | $1.31 | $1.35 | 136 132 |
| Jul 10, 2023 | $1.50 | $1.57 | $1.42 | $1.43 | 91 640 |
| Jul 07, 2023 | $1.46 | $1.52 | $1.44 | $1.52 | 11 454 |
| Jul 06, 2023 | $1.47 | $1.60 | $1.42 | $1.45 | 63 554 |
| Jul 05, 2023 | $1.47 | $1.51 | $1.38 | $1.45 | 103 600 |
| Jul 03, 2023 | $1.37 | $1.53 | $1.37 | $1.50 | 52 097 |
| Jun 30, 2023 | $1.41 | $1.46 | $1.38 | $1.40 | 36 701 |
| Jun 29, 2023 | $1.41 | $1.46 | $1.39 | $1.44 | 59 950 |
| Jun 28, 2023 | $1.49 | $1.49 | $1.39 | $1.43 | 88 277 |
| Jun 27, 2023 | $1.61 | $1.61 | $1.45 | $1.50 | 105 599 |
| Jun 26, 2023 | $1.49 | $1.78 | $1.43 | $1.58 | 179 825 |
| Jun 23, 2023 | $1.43 | $1.79 | $1.42 | $1.52 | 41 787 |
| Jun 22, 2023 | $1.39 | $1.51 | $1.33 | $1.47 | 112 825 |
| Jun 21, 2023 | $1.44 | $1.44 | $1.32 | $1.36 | 46 133 |
