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.

Date	Open	Close	Change	Low	High	Volume
2022-05-24	0.23	0.22	↓$0.01 (-4.44%)	0.20	0.23	547.92K
2022-05-23	0.23	0.23	↓$0.00 (-0.44%)	0.21	0.23	605.51K
2022-05-20	0.25	0.22	↓$0.03 (-10.84%)	0.22	0.25	784.31K
2022-05-19	0.28	0.24	↓$0.04 (-13.57%)	0.23	0.29	4.67M
2022-05-18	0.21	0.23	↑$0.03 (12.20%)	0.21	0.23	2.96M
2022-05-17	0.19	0.19	↓$0.00 (-0.88%)	0.19	0.20	2.24M
2022-05-16	0.20	0.20	↓$0.00 (-1.35%)	0.19	0.20	0.95M
2022-05-13	0.19	0.20	↑$0.01 (2.58%)	0.19	0.22	1.94M
2022-05-12	0.19	0.20	↑$0.01 (4.54%)	0.18	0.22	2.70M
2022-05-11	0.19	0.19	↑$0.00 (0.53%)	0.19	0.20	1M
2022-05-10	0.20	0.20	↓$0.00 (-2.35%)	0.19	0.21	2.48M
2022-05-09	0.23	0.20	↓$0.02 (-10.44%)	0.20	0.23	2.03M
2022-05-06	0.25	0.23	↓$0.02 (-7.96%)	0.23	0.25	0.92M
2022-05-05	0.28	0.24	↓$0.03 (-11.96%)	0.24	0.28	1.88M
2022-05-04	0.26	0.27	↑$0.01 (1.93%)	0.26	0.29	1.63M
2022-05-03	0.27	0.27	↓$0.01 (-2.24%)	0.26	0.28	1.09M
2022-05-02	0.26	0.27	↑$0.02 (6.00%)	0.26	0.28	730.53K
2022-04-29	0.27	0.26	↓$0.01 (-3.57%)	0.26	0.30	1.12M
2022-04-28	0.25	0.28	↑$0.03 (11.55%)	0.25	0.28	1.52M
2022-04-27	0.26	0.27	↑$0.01 (4.09%)	0.25	0.27	1.12M
2022-04-26	0.28	0.26	↓$0.02 (-6.09%)	0.25	0.28	1.88M
2022-04-25	0.26	0.28	↑$0.02 (6.67%)	0.26	0.29	2.43M
2022-04-22	0.26	0.27	↑$0.01 (3.46%)	0.26	0.35	8.91M
2022-04-21	0.27	0.27	↑$0.00 (0.75%)	0.26	0.28	2.27M
2022-04-20	0.26	0.26	↑$0.01 (2.24%)	0.25	0.27	1.68M
2022-04-19	0.25	0.26	↑$0.01 (4.45%)	0.23	0.26	2.52M
2022-04-18	0.25	0.25	↓$0.01 (-2.25%)	0.22	0.27	3.39M
2022-04-14	0.27	0.26	↓$0.01 (-2.19%)	0.25	0.29	5.30M
2022-04-13	0.30	0.27	↓$0.03 (-9.22%)	0.26	0.30	5.58M
2022-04-12	0.32	0.29	↓$0.03 (-9.21%)	0.28	0.32	7.39M