ENDRA Life Sciences Inc (NDRA) Historical Stock Data
0.25 ↑0.01 (3.09%)
As of April 25, 2024, 11:35am EST.
Historical Data
In the past 30 trading days, NDRA is down -4.80% a day on average. There have been 7 days where ENDRA Life Sciences Inc closed green and 23 days where NDRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 0.25 | 0.24 | ↓$0.01 (-4.68%) | 0.23 | 0.26 | 35.44K |
| 2024-04-24 | 0.26 | 0.26 | ↑$0.00 (1.92%) | 0.25 | 0.26 | 42.06K |
| 2024-04-23 | 0.28 | 0.25 | ↓$0.03 (-9.72%) | 0.25 | 0.28 | 37.03K |
| 2024-04-22 | 0.25 | 0.25 | ↓$0.00 (-0.32%) | 0.25 | 0.25 | 18.14K |
| 2024-04-19 | 0.25 | 0.25 | ↑$0.00 (0.82%) | 0.24 | 0.25 | 67.59K |
| 2024-04-18 | 0.24 | 0.23 | ↓$0.00 (-1.52%) | 0.23 | 0.25 | 65.21K |
| 2024-04-17 | 0.28 | 0.23 | ↓$0.05 (-18.79%) | 0.22 | 0.31 | 289.07K |
| 2024-04-16 | 0.27 | 0.27 | ↑$0.00 (1.81%) | 0.27 | 0.28 | 67.14K |
| 2024-04-15 | 0.36 | 0.26 | ↓$0.10 (-27.82%) | 0.26 | 0.37 | 415.26K |
| 2024-04-12 | 0.38 | 0.37 | ↓$0.01 (-2.63%) | 0.36 | 0.38 | 65.09K |
| 2024-04-11 | 0.37 | 0.37 | ↑$0.01 (1.37%) | 0.36 | 0.40 | 239.51K |
| 2024-04-10 | 0.37 | 0.35 | ↓$0.02 (-4.11%) | 0.35 | 0.38 | 40.22K |
| 2024-04-09 | 0.36 | 0.36 | ↓$0.00 (-1.04%) | 0.35 | 0.37 | 150.24K |
| 2024-04-08 | 0.37 | 0.35 | ↓$0.01 (-3.01%) | 0.35 | 0.37 | 52.76K |
| 2024-04-05 | 0.38 | 0.38 | ↓$0.01 (-1.32%) | 0.37 | 0.40 | 115.06K |
| 2024-04-04 | 0.38 | 0.37 | ↓$0.00 (-0.80%) | 0.35 | 0.40 | 213.57K |
| 2024-04-03 | 0.35 | 0.35 | ↓$0.01 (-1.69%) | 0.34 | 0.40 | 362.67K |
| 2024-04-02 | 0.39 | 0.37 | ↓$0.03 (-7.20%) | 0.36 | 0.41 | 424.58K |
| 2024-04-01 | 0.45 | 0.40 | ↓$0.05 (-10.22%) | 0.39 | 0.50 | 1.21M |
| 2024-03-28 | 0.80 | 0.58 | ↓$0.22 (-27.66%) | 0.57 | 0.83 | 1.11M |
| 2024-03-27 | 0.99 | 0.82 | ↓$0.17 (-17.14%) | 0.80 | 0.99 | 320.97K |
| 2024-03-26 | 0.91 | 0.97 | ↑$0.06 (6.98%) | 0.91 | 1.00 | 169.55K |
| 2024-03-25 | 0.93 | 0.91 | ↓$0.02 (-2.15%) | 0.90 | 0.96 | 149.40K |
| 2024-03-22 | 0.96 | 0.93 | ↓$0.03 (-2.67%) | 0.90 | 1.00 | 148.32K |
| 2024-03-21 | 1.02 | 0.94 | ↓$0.08 (-7.86%) | 0.88 | 1.04 | 341.91K |
| 2024-03-20 | 1.06 | 1.03 | ↓$0.03 (-2.73%) | 1.01 | 1.07 | 123.13K |
| 2024-03-19 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.02 | 1.11 | 94.53K |
| 2024-03-18 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.03 | 1.09 | 103.73K |
| 2024-03-15 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 1.00 | 1.10 | 290.52K |
| 2024-03-14 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.01 | 1.08 | 180.67K |
Create an account or log in to view more rows.
$NDRA just hold no panic
$NDRA do what the markets tells you to do not the other way around
$NDRA cup and handle forming
$NDRA this market love evrry dips let’s see
$NDRA just waiting ….
$NDRA bull trap confirmed
$NDRA time to run
$NDRA peak frustration
$NDRA I think I like this stock more everyday
$NDRA always with good potential for a long term Hodl