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
-0.0072 -3.35% 0.207801 15:04:46
Open Price Low Price High Price Close Price Prev Close
0.198 0.19 0.21 0.215
more quote information »

NDRA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2050.290.190.23394511,925,8500.00281.37%
1 Month0.2570.2998990.180.22684941,695,105-0.0492-19.14%
3 Months0.420.6490.180.2951942,984,914-0.2122-50.52%
6 Months0.96181.090.180.33206361,571,766-0.754-78.39%
1 Year2.112.440.180.6051197943,116-1.90-90.15%
3 Years1.123.100.181.34745,018-0.9122-81.45%
5 Years3.9855.880.181.52525,297-3.78-94.79%

NDRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 0.215 -0.01 -4.44% 0.225 0.225 0.20 583,314
May 23 2022 0.225 0.003 1.35% 0.226 0.23 0.2126 605,615
May 20 2022 0.222 -0.02 -8.26% 0.249 0.25 0.2188 790,480
May 19 2022 0.242 0.012 5.22% 0.28 0.29 0.232 4,674,176
May 18 2022 0.23 0.0377 19.6% 0.205 0.232 0.205 2,975,667
May 17 2022 0.1923 -0.005 -2.53% 0.194 0.20 0.188 2,701,116
May 16 2022 0.1973 -0.0017 -0.85% 0.20 0.20 0.188 959,696
May 13 2022 0.199 0.001 0.51% 0.194 0.22 0.1899 1,995,644
May 12 2022 0.198 0.0076 3.99% 0.1894 0.2176 0.18 2,743,064
May 11 2022 0.1904 -0.0049 -2.51% 0.1894 0.2047 0.185 1,027,643
May 10 2022 0.1953 -0.0089 -4.36% 0.20 0.215 0.1837 2,486,158
May 09 2022 0.2042 -0.0259 -11.26% 0.228 0.228 0.1965 2,037,093
May 06 2022 0.2301 -0.012 -4.96% 0.25 0.25 0.228 944,675
May 05 2022 0.2421 -0.0273 -10.13% 0.275 0.2751 0.2393 1,890,134
May 04 2022 0.2694 0.0035 1.32% 0.2643 0.2894 0.255 1,688,002
May 03 2022 0.2659 -0.0044 -1.63% 0.272 0.278 0.2603 1,094,295
May 02 2022 0.2703 0.0109 4.2% 0.255 0.279 0.255 870,591
Apr 29 2022 0.2594 -0.0206 -7.36% 0.269 0.299899 0.2594 1,161,453
Apr 28 2022 0.28 0.0125 4.67% 0.251 0.28 0.25 1,547,197
Apr 27 2022 0.2675 0.0085 3.28% 0.257 0.2701 0.2523 1,126,077
Apr 26 2022 0.259 -0.021 -7.5% 0.2758 0.276 0.253 2,028,181
Apr 25 2022 0.28 0.011 4.09% 0.2625 0.29 0.26 2,529,010
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.