ENDRA Life Sciences Inc (NDRA) Historical Stock Data
5.51 ↑0.14 (2.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDRA is up 0.44% a day on average. There have been 16 days where ENDRA Life Sciences Inc closed green and 14 days where NDRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.29 | 5.51 | ↑$0.22 (4.16%) | 5.12 | 6.30 | 52.84K |
| 2024-12-19 | 4.62 | 5.37 | ↑$0.75 (16.23%) | 4.32 | 5.54 | 81.89K |
| 2024-12-18 | 4.35 | 4.62 | ↑$0.27 (6.21%) | 4.35 | 4.95 | 23.22K |
| 2024-12-17 | 4.40 | 4.58 | ↑$0.18 (4.09%) | 4.21 | 4.58 | 40.55K |
| 2024-12-16 | 4.65 | 4.39 | ↓$0.26 (-5.59%) | 4.20 | 4.65 | 16.94K |
| 2024-12-13 | 4.40 | 4.27 | ↓$0.13 (-2.95%) | 4.21 | 4.46 | 11.61K |
| 2024-12-12 | 4.70 | 4.40 | ↓$0.30 (-6.38%) | 4.40 | 4.70 | 9.97K |
| 2024-12-11 | 4.94 | 4.77 | ↓$0.17 (-3.44%) | 4.66 | 5.08 | 20.92K |
| 2024-12-10 | 4.90 | 4.96 | ↑$0.06 (1.22%) | 4.57 | 4.98 | 17.03K |
| 2024-12-09 | 5.38 | 4.85 | ↓$0.53 (-9.85%) | 4.73 | 5.77 | 72.83K |
| 2024-12-06 | 4.94 | 5.29 | ↑$0.35 (7.09%) | 4.94 | 5.32 | 46.16K |
| 2024-12-05 | 5.28 | 4.94 | ↓$0.34 (-6.44%) | 4.92 | 5.28 | 16.20K |
| 2024-12-04 | 5.10 | 5.28 | ↑$0.18 (3.53%) | 5.01 | 5.54 | 115.35K |
| 2024-12-03 | 5.45 | 5.16 | ↓$0.29 (-5.32%) | 4.89 | 5.73 | 149.96K |
| 2024-12-02 | 5.71 | 5.47 | ↓$0.25 (-4.29%) | 5.30 | 5.85 | 137.74K |
| 2024-11-29 | 5.97 | 5.71 | ↓$0.26 (-4.36%) | 5.21 | 6.90 | 207.32K |
| 2024-11-27 | 5.71 | 6.05 | ↑$0.34 (5.95%) | 5.64 | 6.19 | 43.09K |
| 2024-11-26 | 5.58 | 5.84 | ↑$0.26 (4.66%) | 5.50 | 6.49 | 323.19K |
| 2024-11-25 | 5.12 | 5.52 | ↑$0.40 (7.81%) | 5.05 | 5.60 | 74.77K |
| 2024-11-22 | 5.25 | 5.09 | ↓$0.16 (-3.05%) | 4.90 | 5.49 | 144.64K |
| 2024-11-21 | 4.89 | 5.27 | ↑$0.38 (7.77%) | 4.72 | 5.39 | 84.10K |
| 2024-11-20 | 5.06 | 5.07 | ↑$0.01 (0.20%) | 4.48 | 6.25 | 243.95K |
| 2024-11-19 | 4.15 | 4.71 | ↑$0.56 (13.49%) | 4.02 | 4.89 | 90.79K |
| 2024-11-18 | 4.55 | 4.17 | ↓$0.38 (-8.35%) | 4.01 | 4.87 | 59.62K |
| 2024-11-15 | 5.24 | 4.54 | ↓$0.70 (-13.36%) | 4.40 | 5.33 | 124.21K |
| 2024-11-14 | 5.61 | 5.29 | ↓$0.32 (-5.70%) | 5.28 | 5.93 | 27.08K |
| 2024-11-13 | 5.81 | 5.73 | ↓$0.08 (-1.38%) | 5.51 | 6.00 | 53.35K |
| 2024-11-12 | 5.87 | 6.05 | ↑$0.18 (3.09%) | 5.23 | 6.20 | 145.44K |
| 2024-11-11 | 5.99 | 6.05 | ↑$0.06 (1.00%) | 5.75 | 6.47 | 89.90K |
| 2024-11-08 | 5.66 | 6.06 | ↑$0.40 (7.07%) | 5.37 | 8.80 | 0.92M |
Create an account or log in to view more rows.
$NDRA has just been halted from trading due to volatility.
$NDRA has just been halted from trading due to volatility.
$NDRA has just been halted from trading due to volatility.
$NDRA I bought the dip
$NDRA shorters eat my shit
$NDRA has just been halted from trading due to volatility.
$NDRA has just been halted from trading.
$NDRA Not Selling
Hodling for thousands!
$NDRA has just been halted from trading.
$NDRA wow you bulls are losers