NDRA

ENDRA Life Sciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ENDRA Life Sciences Inc NDRA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0306 -5.1% 0.5694 16:30:00
Open Price Low Price High Price Close Price Prev Close
0.58 0.55 0.62 0.5694 0.60
more quote information »

NDRA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.640.680.500.6215238259,174-0.0706-11.03%
1 Month0.720.790.500.6851498261,289-0.1506-20.92%
3 Months1.451.500.500.8864488320,920-0.8806-60.73%
6 Months1.802.090.501.30285,490-1.23-68.37%
1 Year2.133.100.502.16758,845-1.56-73.27%
3 Years1.803.500.501.84537,747-1.23-68.37%
5 Years3.9855.880.502.00402,740-3.42-85.71%

NDRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.60 -0.04 -6.25% 0.67 0.67 0.58 116,080
Jan 26 2022 0.64 -0.007 -1.08% 0.68 0.68 0.5937 193,475
Jan 25 2022 0.647 0.0548 9.25% 0.593 0.68 0.56 371,287
Jan 24 2022 0.5922 -0.0277 -4.47% 0.61 0.62 0.50 344,279
Jan 21 2022 0.6199 -0.0129 -2.04% 0.64 0.6485 0.615 270,750
Jan 20 2022 0.6328 -0.0122 -1.89% 0.65 0.670999 0.62 119,924
Jan 19 2022 0.645 -0.0206 -3.09% 0.6656 0.682 0.6211 192,573
Jan 18 2022 0.6656 -0.0274 -3.95% 0.74 0.7498 0.6511 165,913
Jan 14 2022 0.693 -0.005 -0.72% 0.6929 0.72 0.675 141,163
Jan 13 2022 0.698 -0.02 -2.79% 0.7172 0.7298 0.68 196,798
Jan 12 2022 0.718 0.0094 1.33% 0.7117 0.7418 0.693501 157,125
Jan 11 2022 0.7086 0.0162 2.34% 0.73 0.73 0.6903 186,701
Jan 10 2022 0.6924 -0.0211 -2.96% 0.74 0.74 0.64 286,080
Jan 07 2022 0.7135 -0.0414 -5.48% 0.74 0.77 0.6954 831,752
Jan 06 2022 0.7549 -0.0151 -1.96% 0.752 0.79 0.752 209,904
Jan 05 2022 0.77 0.0048 0.63% 0.78 0.79 0.7502 170,206
Jan 04 2022 0.7652 0.0254 3.43% 0.737 0.78 0.737 178,884
Jan 03 2022 0.7398 0.048 6.94% 0.71 0.752 0.6923 248,760
Dec 31 2021 0.6918 -0.0282 -3.92% 0.72 0.73 0.6901 582,836
Dec 30 2021 0.72 0.00 0.0% 0.73 0.75 0.72 374,547
Dec 29 2021 0.72 -0.02 -2.7% 0.7301 0.76 0.72 316,400
Dec 28 2021 0.74 -0.0269 -3.51% 0.77 0.7749 0.734 475,973
See More Historical Prices »


Your Recent History
NASDAQ
NDRA
ENDRA Life..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.