ENDRA Life Sciences Inc (NDRA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -14.8514851485 | 5.05 | 5.7748 | 4.2537 | 31950 | 4.94132483 | CS |
| 4 | -1 | -18.8679245283 | 5.3 | 6.9 | 4.01 | 102696 | 5.26855321 | CS |
| 12 | -3.1235 | -42.0758402371 | 7.4235 | 22.68 | 4.01 | 7893799 | 13.52839038 | CS |
| 26 | -186.45 | -97.745740498 | 190.75 | 286.475 | 4.01 | 11301103 | 103.3654798 | CS |
| 52 | -2550.7 | -99.831702544 | 2555 | 4847.5 | 4.01 | 8507678 | 154.82805471 | CS |
| 156 | -29815.7 | -99.9855801476 | 29820 | 30884 | 4.01 | 3186113 | 1258.36793246 | CS |
| 260 | -37445.7 | -99.988518024 | 37450 | 108500 | 4.01 | 2186749 | 9720.47276692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 4.4 | -0.37 | -7.76 | 4.7 | 4.7 | 4.4 | 9972 |
| 1733960100 | 4.7699999 | -0.19 | -3.83 | 4.94 | 5.08 | 4.66 | 20916 |
| 1733873700 | 4.96 | 0.11 | 2.27 | 4.9 | 4.98 | 4.57 | 16896 |
| 1733787300 | 4.85 | -0.44 | -8.32 | 5.38 | 5.7748 | 4.73 | 72826 |
| 1733528100 | 5.29 | 0.35 | 7.09 | 4.94 | 5.32 | 4.94 | 46159 |
| 1733441700 | 4.94 | -0.34 | -6.44 | 5.28 | 5.42 | 4.92 | 16185 |
| 1733355300 | 5.28 | 0.12 | 2.33 | 5.1 | 5.54 | 5.01 | 115351 |
| 1733268900 | 5.16 | -0.31 | -5.58 | 5.45 | 5.73 | 4.8867 | 149963 |
| 1733182500 | 5.465 | -0.23 | -4.04 | 5.71 | 5.85 | 5.3000999 | 137739 |
| 1732917840 | 5.695 | -0.36 | -5.87 | 5.97 | 6.9 | 5.21 | 207320 |
| 1732750500 | 6.05 | 0.21 | 3.60 | 5.71 | 6.19 | 5.6401 | 42692 |
| 1732664100 | 5.84 | 0.32 | 5.80 | 5.58 | 6.49 | 5.5001 | 323106 |
| 1732577700 | 5.5199999 | 0.43 | 8.45 | 5.12 | 5.6 | 5.05 | 68806 |
| 1732318500 | 5.09 | -0.18 | -3.42 | 5.25 | 5.49 | 4.9 | 144643 |
| 1732232100 | 5.2699999 | 0.2 | 3.94 | 4.89 | 5.39 | 4.72 | 84104 |
| 1732145700 | 5.07 | 0.36 | 7.64 | 5.0599999 | 6.25 | 4.48 | 243947 |
| 1732059300 | 4.71 | 0.54 | 12.95 | 4.15 | 4.89 | 4.0199999 | 90777 |
| 1731972900 | 4.17 | -0.37 | -8.15 | 4.7 | 4.87 | 4.01 | 59619 |
| 1731713700 | 4.54 | -0.75 | -14.18 | 5.24 | 5.33 | 4.4 | 124095 |
| 1731627300 | 5.29 | -0.44 | -7.68 | 5.61 | 5.925 | 5.2801 | 27050 |
| 1731540900 | 5.73 | -0.32 | -5.31 | 5.8099999 | 6 | 5.51 | 52997 |
| 1731454500 | 6.0511 | 0 | 0.02 | 5.87 | 6.2 | 5.23 | 145302 |
| 1731368100 | 6.05 | -0.01 | -0.17 | 5.99 | 6.4699 | 5.75 | 89730 |
| 1731108900 | 6.0599999 | 0.14 | 2.36 | 5.66 | 8.8 | 5.37 | 915185 |
| 1731022500 | 5.92 | -1.75 | -22.84 | 7.06 | 7.45 | 5.34 | 322384 |
| 1730936100 | 7.672 | -1.34 | -14.84 | 8.75 | 10.149999 | 7.2065 | 173608 |
| 1730849700 | 9.009 | 0.02 | 0.19 | 9.1 | 9.8385 | 8.855 | 38177 |
| 1730763300 | 8.9915 | -0.77 | -7.92 | 9.73 | 9.73 | 8.6415 | 29519 |
| 1730500500 | 9.765 | 0.96 | 10.93 | 8.8655 | 9.765 | 8.5049999 | 36025 |
| 1730414100 | 8.8025 | -1.09 | -11.00 | 10.0135 | 10.647 | 8.7815 | 56392 |
| 1730327700 | 9.891 | -1.55 | -13.53 | 9.8 | 11.879 | 9.7579999 | 99264 |
| 1730241300 | 11.437999 | 1.7 | 17.51 | 9.8 | 12.4915 | 9.555 | 239978 |
| 1730154900 | 9.7335 | -0.07 | -0.68 | 10.1535 | 10.668 | 9.065 | 86435 |
| 1729895700 | 9.8 | -0.77 | -7.25 | 9.5375 | 11.158 | 9.135 | 133867 |
| 1729809300 | 10.5665 | -0.98 | -8.52 | 10.85 | 11.165 | 8.876 | 201748 |
| 1729722900 | 11.55 | -3.08 | -21.07 | 14.245 | 14.629999 | 9.8524999 | 866252 |
| 1729636500 | 14.6335 | 6.9 | 89.19 | 7.9869999 | 22.68 | 7.945 | 10454408 |
| 1729550100 | 7.735 | 0.62 | 8.71 | 7.35 | 8.2914999 | 7.252 | 60042 |
| 1729290900 | 7.1155 | -0.1 | -1.36 | 7.35 | 7.35 | 7.007 | 12956 |
| 1729204500 | 7.2135 | -0.14 | -1.86 | 7.2345 | 7.343 | 6.825 | 19766 |
| 1729118100 | 7.35 | 0.26 | 3.60 | 7.35 | 7.6755 | 7.0035 | 19839 |
| 1729031700 | 7.0945 | -0.22 | -3.01 | 7.0805 | 7.2765 | 6.86 | 15466 |
| 1728945300 | 7.315 | -0.04 | -0.48 | 7.525 | 7.525 | 7.13335 | 26555 |
| 1728686100 | 7.35 | -0.35 | -4.55 | 7.4165 | 7.5985 | 6.93 | 22212 |
| 1728599700 | 7.7 | 0.85 | 12.42 | 6.818 | 7.7 | 6.6534999 | 46387 |
| 1728513300 | 6.8495 | 0.09 | 1.35 | 6.937 | 6.9685 | 6.349 | 43628 |
| 1728426900 | 6.7585 | -0.34 | -4.83 | 7.266 | 7.266 | 6.6709999 | 23266 |
| 1728340500 | 7.101465 | -0.11 | -1.51 | 7.3465 | 7.3465 | 7 | 12638 |
| 1728081300 | 7.21 | 0.12 | 1.73 | 7.35 | 7.35 | 7.07 | 13765 |
| 1727994900 | 7.0875 | 0.04 | 0.60 | 7.322 | 7.3465 | 6.93 | 15429 |
| 1727908500 | 7.0455 | -0.06 | -0.84 | 7 | 7.21 | 6.86 | 14708 |
| 1727822100 | 7.105 | 0.07 | 1.00 | 7.21 | 7.3465 | 6.776 | 20302 |
| 1727735700 | 7.035 | -0.23 | -3.13 | 7.329 | 7.329 | 6.874 | 26496 |
| 1727476500 | 7.2625 | 0.08 | 1.12 | 7.182 | 7.49 | 7.112 | 16442 |
| 1727390100 | 7.182 | -0.4 | -5.22 | 7.532 | 7.574 | 6.9019999 | 32956 |
| 1727303700 | 7.5775 | -0.04 | -0.46 | 7.7385 | 7.903 | 7.455 | 23993 |
| 1727217300 | 7.6125 | 0.08 | 1.02 | 7.5355 | 7.903 | 7.217 | 74963 |
| 1727130900 | 7.5355 | 0.64 | 9.29 | 6.965 | 7.581 | 6.825 | 61532 |
| 1726871700 | 6.895 | -0.5 | -6.77 | 7.4235 | 7.84 | 6.65 | 214521 |
| 1726785300 | 7.3955 | -0.59 | -7.37 | 8.379 | 8.379 | 7.3955 | 56736 |
| 1726698900 | 7.9835 | -0.07 | -0.91 | 8.05 | 8.5085 | 7.903 | 25654 |
| 1726612500 | 8.057 | 0.36 | 4.64 | 8.05 | 8.575 | 7.77 | 32276 |
| 1726526100 | 7.7 | -0.35 | -4.35 | 8.085 | 8.2215 | 7.385 | 41321 |
| 1726266900 | 8.05 | -0.48 | -5.58 | 8.8969999 | 8.925 | 7.35 | 44131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
