ENDRA Life Sciences Inc (NDRA) Historical Stock Data

0.21 ↓0.01 (-3.35%)
As of May 25, 2022, 3:37pm EST.

Historical Data

In the past 30 trading days, NDRA is down -1.27% a day on average. There have been 13 days where ENDRA Life Sciences Inc closed green and 17 days where NDRA closed red.

DateOpenCloseChangeLowHighVolume
2022-05-240.230.22↓$0.01 (-4.44%)0.200.23547.92K
2022-05-230.230.23↓$0.00 (-0.44%)0.210.23605.51K
2022-05-200.250.22↓$0.03 (-10.84%)0.220.25784.31K
2022-05-190.280.24↓$0.04 (-13.57%)0.230.294.67M
2022-05-180.210.23↑$0.03 (12.20%)0.210.232.96M
2022-05-170.190.19↓$0.00 (-0.88%)0.190.202.24M
2022-05-160.200.20↓$0.00 (-1.35%)0.190.200.95M
2022-05-130.190.20↑$0.01 (2.58%)0.190.221.94M
2022-05-120.190.20↑$0.01 (4.54%)0.180.222.70M
2022-05-110.190.19↑$0.00 (0.53%)0.190.201M
2022-05-100.200.20↓$0.00 (-2.35%)0.190.212.48M
2022-05-090.230.20↓$0.02 (-10.44%)0.200.232.03M
2022-05-060.250.23↓$0.02 (-7.96%)0.230.250.92M
2022-05-050.280.24↓$0.03 (-11.96%)0.240.281.88M
2022-05-040.260.27↑$0.01 (1.93%)0.260.291.63M
2022-05-030.270.27↓$0.01 (-2.24%)0.260.281.09M
2022-05-020.260.27↑$0.02 (6.00%)0.260.28730.53K
2022-04-290.270.26↓$0.01 (-3.57%)0.260.301.12M
2022-04-280.250.28↑$0.03 (11.55%)0.250.281.52M
2022-04-270.260.27↑$0.01 (4.09%)0.250.271.12M
2022-04-260.280.26↓$0.02 (-6.09%)0.250.281.88M
2022-04-250.260.28↑$0.02 (6.67%)0.260.292.43M
2022-04-220.260.27↑$0.01 (3.46%)0.260.358.91M
2022-04-210.270.27↑$0.00 (0.75%)0.260.282.27M
2022-04-200.260.26↑$0.01 (2.24%)0.250.271.68M
2022-04-190.250.26↑$0.01 (4.45%)0.230.262.52M
2022-04-180.250.25↓$0.01 (-2.25%)0.220.273.39M
2022-04-140.270.26↓$0.01 (-2.19%)0.250.295.30M
2022-04-130.300.27↓$0.03 (-9.22%)0.260.305.58M
2022-04-120.320.29↓$0.03 (-9.21%)0.280.327.39M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.