ENDRA Life Sciences Inc (NDRA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0071 | -8.25581395349 | 0.086 | 0.086 | 0.0716 | 5199124 | 0.07849216 | CS |
| 4 | -0.0181 | -18.6597938144 | 0.097 | 0.1024 | 0.0716 | 7077999 | 0.0873858 | CS |
| 12 | -0.2651 | -77.0639534884 | 0.344 | 0.344 | 0.0692 | 22619713 | 0.12383437 | CS |
| 26 | -0.9911 | -92.6261682243 | 1.07 | 1.28 | 0.0692 | 10308795 | 0.12931492 | CS |
| 52 | -1.2211 | -93.9307692308 | 1.3 | 2.77 | 0.0692 | 5146553 | 0.1418706 | CS |
| 156 | -36.7211 | -99.7855978261 | 36.8 | 41.8 | 0.0692 | 2079985 | 1.62229144 | CS |
| 260 | -29.9211 | -99.737 | 30 | 62 | 0.0692 | 1516694 | 8.16392185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.0799 | 0 | 0.00 | 0.079 | 0.0812 | 0.0772999 | 2917119 |
| 1721946900 | 0.0799 | 0.003 | 3.90 | 0.0763 | 0.082 | 0.074 | 4093517 |
| 1721860500 | 0.0769 | -0.0024 | -3.03 | 0.0769 | 0.0815 | 0.0753 | 5026130 |
| 1721774100 | 0.0793 | -0.0004 | -0.50 | 0.0799 | 0.082 | 0.0761 | 4297562 |
| 1721687700 | 0.0796999 | 0.0035999 | 4.73 | 0.077 | 0.0830999 | 0.0716 | 8015874 |
| 1721428500 | 0.0761 | -0.0061 | -7.42 | 0.0859999 | 0.0859999 | 0.0758 | 4562536 |
| 1721342100 | 0.0822 | -0.0067 | -7.54 | 0.0874 | 0.088673 | 0.0775 | 7300398 |
| 1721255700 | 0.0889 | -0.0037 | -4.00 | 0.0925 | 0.0925 | 0.0864999 | 9095865 |
| 1721169300 | 0.0926 | 0.001 | 1.09 | 0.095 | 0.0953 | 0.0895 | 3288125 |
| 1721082900 | 0.0916 | 0.0002 | 0.22 | 0.0901 | 0.0975 | 0.09 | 4479524 |
| 1720823700 | 0.0914 | 0.0043 | 4.94 | 0.0878 | 0.0945 | 0.0869 | 13799796 |
| 1720737300 | 0.0871 | -0.0009 | -1.02 | 0.09 | 0.0914 | 0.0859 | 5047067 |
| 1720650900 | 0.088 | -0.001 | -1.12 | 0.0889 | 0.097 | 0.0841 | 8796265 |
| 1720564500 | 0.089 | -0.002 | -2.20 | 0.0917 | 0.0922 | 0.0862 | 5653688 |
| 1720478100 | 0.091 | 0.0001 | 0.11 | 0.0908 | 0.0965 | 0.0869999 | 5793728 |
| 1720218900 | 0.0909 | 0.0007 | 0.78 | 0.0909 | 0.096 | 0.0876 | 6871917 |
| 1720040640 | 0.0902 | 0.001 | 1.12 | 0.0882 | 0.1024 | 0.0825 | 16610561 |
| 1719959700 | 0.0892 | -0.0036 | -3.88 | 0.0927 | 0.0927 | 0.0862 | 5692117 |
| 1719873300 | 0.0927999 | -0.0102 | -9.90 | 0.097 | 0.0979 | 0.0882 | 8979310 |
| 1719614100 | 0.103 | 0 | 0.00 | 0.103 | 0.103 | 0.103 | 0 |
| 1719527700 | 0.103 | 0.0036 | 3.62 | 0.099 | 0.113 | 0.0965 | 14747984 |
| 1719441300 | 0.0994 | -0.0037 | -3.59 | 0.0993 | 0.1024 | 0.092 | 12551997 |
| 1719354900 | 0.1031 | -0.0075 | -6.78 | 0.1079 | 0.111 | 0.1011 | 13157641 |
| 1719268500 | 0.1106 | -0.0115 | -9.42 | 0.119 | 0.12 | 0.108 | 11710939 |
| 1719009300 | 0.1221 | 0.0036 | 3.04 | 0.1167 | 0.1372 | 0.1123 | 13981119 |
| 1718922900 | 0.1185 | -0.0114 | -8.78 | 0.115 | 0.1232 | 0.11 | 19867827 |
| 1718750100 | 0.1298999 | -0.0091 | -6.55 | 0.1364 | 0.1549 | 0.1247 | 60088828 |
| 1718663700 | 0.139 | 0.0354 | 34.17 | 0.1256 | 0.1637 | 0.11 | 227355682 |
| 1718404500 | 0.1036 | 0.0026 | 2.57 | 0.11 | 0.1118 | 0.098 | 49566148 |
| 1718318100 | 0.101 | -0.012 | -10.62 | 0.109 | 0.1109 | 0.0961 | 16765219 |
| 1718231700 | 0.113 | 0.0033 | 3.01 | 0.1098 | 0.1192 | 0.105 | 24815673 |
| 1718145300 | 0.1097 | -0.0023 | -2.05 | 0.1115 | 0.122 | 0.105 | 14251363 |
| 1718058900 | 0.112 | 0.011 | 10.89 | 0.1129 | 0.1249 | 0.105 | 28884824 |
| 1717799700 | 0.101 | -0.0143 | -12.40 | 0.1048 | 0.1074 | 0.091 | 24039563 |
| 1717713300 | 0.1153 | -0.0236 | -16.99 | 0.12 | 0.128 | 0.0951 | 53150038 |
| 1717626900 | 0.1389 | 0.0539 | 63.41 | 0.1613 | 0.2026 | 0.1253 | 484510028 |
| 1717540500 | 0.085 | -0.132 | -60.83 | 0.0776 | 0.0875 | 0.0692 | 66671319 |
| 1717454100 | 0.217 | -0.052 | -19.33 | 0.2506 | 0.2688999 | 0.202175 | 620884 |
| 1717194900 | 0.269 | -0.0111 | -3.96 | 0.291 | 0.31 | 0.2621 | 301245 |
| 1717108500 | 0.2801 | 0.0131 | 4.91 | 0.2679 | 0.33 | 0.261 | 495333 |
| 1717022100 | 0.267 | -0.0078 | -2.84 | 0.2718999 | 0.2814999 | 0.266 | 22747 |
| 1716935700 | 0.2748 | -0.0074 | -2.62 | 0.29 | 0.29 | 0.2506 | 41748 |
| 1716590100 | 0.2822 | 0.0011 | 0.39 | 0.2849999 | 0.2987 | 0.28 | 52595 |
| 1716503700 | 0.2811 | -0.0343 | -10.88 | 0.31 | 0.3171 | 0.2811 | 114637 |
| 1716417300 | 0.3154 | 0.0125 | 4.13 | 0.305 | 0.3282 | 0.3012 | 165154 |
| 1716330900 | 0.3029 | -0.0171 | -5.34 | 0.31 | 0.326799 | 0.2901 | 111406 |
| 1716244500 | 0.32 | 0.0129 | 4.20 | 0.334 | 0.334 | 0.3 | 114311 |
| 1715985300 | 0.3071 | 0.025 | 8.86 | 0.2822 | 0.3439999 | 0.2813 | 458673 |
| 1715898900 | 0.2821 | -0.0084 | -2.89 | 0.2895 | 0.2999 | 0.2799 | 86575 |
| 1715812500 | 0.2905 | 0.0008 | 0.28 | 0.2987 | 0.3009 | 0.28 | 118223 |
| 1715726100 | 0.2897 | -0.0014 | -0.48 | 0.3 | 0.301 | 0.281 | 77752 |
| 1715639700 | 0.2911 | -0.0079 | -2.64 | 0.3009 | 0.3044 | 0.29 | 109623 |
| 1715380500 | 0.299 | -0.0037 | -1.22 | 0.3027 | 0.3078 | 0.2948 | 30324 |
| 1715294100 | 0.3027 | -0.0204 | -6.31 | 0.33 | 0.33 | 0.2912 | 64425 |
| 1715207700 | 0.3231 | 0.0211 | 6.99 | 0.31 | 0.3315 | 0.3007 | 25135 |
| 1715121300 | 0.302 | -0.0207 | -6.41 | 0.3225 | 0.3285 | 0.299 | 36737 |
| 1715034900 | 0.3227 | -0.004 | -1.22 | 0.34 | 0.34 | 0.3 | 75164 |
| 1714775700 | 0.3267 | -0.0053 | -1.60 | 0.3439999 | 0.3439999 | 0.302 | 61075 |
| 1714689300 | 0.332 | 0.0445 | 15.48 | 0.3 | 0.379899 | 0.281 | 451059 |
| 1714602900 | 0.2875 | 0.0046 | 1.63 | 0.2974 | 0.298 | 0.276001 | 84175 |
| 1714516500 | 0.2829 | 0.0155 | 5.80 | 0.29 | 0.3044 | 0.27 | 64080 |
| 1714430100 | 0.2674 | 0.0149 | 5.90 | 0.25 | 0.307299 | 0.25 | 176544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
