Free Trial

ENDRA Life Sciences (NDRA) Stock Chart & Stock Price History

ENDRA Life Sciences logo
$5.16 +0.09 (+1.78%)
(As of 11/21/2024 ET)

ENDRA Life Sciences Stock Price Performance

5 Day
Performance
+13.66%
1 Month
Performance
-32.93%
3 Month
Performance
-67.02%
6 Month
Performance
-99.98%
Year-To-Date
Performance
-100.00%
1 Year
Performance
-99.99%
Receive NDRA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ENDRA Life Sciences and its competitors with MarketBeat's FREE daily newsletter.

NDRA Stock Chart for Thursday, November, 21, 2024

ENDRA Life Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/21/2024$5.07$5.16
+1.78%
$5.30$4.7274,926 shs$2.53 million
11/20/2024$4.71$5.07
+7.64%
$6.25$4.48242,295 shs$2.48 million
11/19/2024$4.17$4.71
+12.95%
$4.89$4.0290,752 shs$2.31 million
11/18/2024$4.54$4.17
-8.15%
$4.87$4.0159,453 shs$2.06 million
11/15/2024$5.29$4.54
-14.18%
$5.33$4.40123,896 shs$2.23 million
11/14/2024$5.73$5.29
-7.68%
$5.93$5.2825,931 shs$2.61 million
11/13/2024$6.05$5.73
-5.31%
$6.00$5.5152,372 shs$2.83 million
11/12/2024$6.05$6.05
+0.02%
$6.20$5.23141,337 shs$2.97 million
11/11/2024$6.06$6.05
-0.17%
$6.47$5.7589,730 shs$2.96 million
11/08/2024$5.92$6.06
+2.36%
$8.80$5.37915,175 shs$104.72 million
11/07/2024$7.67$5.92
-22.84%
$7.15$5.34322,081 shs$102.30 million
11/06/2024$9.01$7.67
-14.84%
$10.15$7.21176,032 shs$3.79 million
11/05/2024$8.99$9.01
+0.19%
$9.84$8.8637,749 shs$4.45 million
11/04/2024$9.77$8.99
-7.92%
$9.73$8.6429,444 shs$4.44 million
11/01/2024$8.80$9.68
+9.94%
$9.77$8.5136,021 shs$4.78 million
10/31/2024$9.89$8.80
-11.00%
$10.65$8.7856,465 shs$4.35 million
10/30/2024$11.44$9.89
-13.53%
$11.88$9.7798,971 shs$4.88 million
10/29/2024$9.73$11.44
+17.51%
$12.49$9.56237,194 shs$5.65 million
10/28/2024$9.80$9.73
-0.68%
$10.67$9.0786,432 shs$4.84 million
10/25/2024$10.57$9.80
-7.25%
$11.16$9.14132,173 shs$4.84 million
10/24/2024$11.55$10.57
-8.52%
$11.17$8.88201,746 shs$21.91 million
10/23/2024$14.63$11.55
-21.07%
$14.63$9.85866,199 shs$23.95 million
10/22/2024$7.69$14.63
+90.22%
$22.58$7.9510.45 million shs$30.34 million
10/21/2024$7.12$7.69
+8.12%
$8.29$7.2559,748 shs$15.95 million


This page (NASDAQ:NDRA) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners