ENDRA Life Sciences Inc (NDRA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0584 | -0.983164983165 | 5.94 | 6.3 | 5.51 | 15652 | 5.92803203 | CS |
| 4 | 0.3216 | 5.78417266187 | 5.56 | 7.2887 | 5.51 | 29067 | 6.21210991 | CS |
| 12 | -2.9839 | -33.6574361288 | 8.8655 | 10.15 | 4.01 | 258309 | 7.42678818 | CS |
| 26 | -128.6934 | -95.6295002787 | 134.575 | 168 | 4.01 | 6943620 | 36.07658003 | CS |
| 52 | -1744.1184 | -99.6639085714 | 1750 | 2240 | 4.01 | 8576667 | 149.1365624 | CS |
| 156 | -21344.1184 | -99.9724515222 | 21350 | 23800 | 4.01 | 3186075 | 1177.43152349 | CS |
| 260 | -62994.1184 | -99.990664127 | 63000 | 108500 | 4.01 | 2193193 | 9656.04919316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737588900 | 5.6 | -0.55 | -8.94 | 5.97 | 5.99 | 5.57 | 16189 |
| 1737502500 | 6.15 | 0.14 | 2.33 | 5.804 | 6.3 | 5.76 | 19622 |
| 1737156900 | 6.01 | 0.08 | 1.35 | 5.94 | 6.1721 | 5.87 | 10850 |
| 1737070500 | 5.93 | -0.07 | -1.17 | 6 | 6.15 | 5.8099999 | 16404 |
| 1736984100 | 6 | 0.08 | 1.35 | 6.29 | 6.29 | 5.8099999 | 9379 |
| 1736897700 | 5.92 | 0.19 | 3.32 | 5.74 | 5.95 | 5.7201 | 5095 |
| 1736811300 | 5.73 | -0.25 | -4.18 | 5.8099999 | 5.8099999 | 5.6 | 14443 |
| 1736552100 | 5.98 | -0.02 | -0.33 | 6.16 | 6.7799 | 5.8101 | 27071 |
| 1736379300 | 6 | -0.14 | -2.28 | 6.13 | 6.4779 | 5.8 | 22264 |
| 1736292900 | 6.14 | -0.34 | -5.17 | 6.45 | 6.57 | 5.82 | 37328 |
| 1736206500 | 6.475 | -0.2 | -2.92 | 6.67 | 6.8888 | 6.3601 | 35498 |
| 1735947300 | 6.67 | 0.23 | 3.57 | 6.36 | 6.89 | 6.15 | 41152 |
| 1735860900 | 6.44 | 0.18 | 2.88 | 6.14 | 6.54 | 6.14 | 33717 |
| 1735688100 | 6.26 | 0.06 | 0.97 | 6.54 | 6.54 | 6.0301 | 22596 |
| 1735601700 | 6.2 | -0.1 | -1.59 | 6.3 | 7.2887 | 6.11 | 82231 |
| 1735342500 | 6.3 | 0.76 | 13.72 | 5.5917 | 6.57 | 5.53 | 65820 |
| 1735256100 | 5.54 | 0.21 | 3.94 | 5.36 | 5.5975 | 5.22 | 10145 |
| 1735077840 | 5.33 | -0.27 | -4.82 | 5.47 | 5.5 | 5.07 | 15493 |
| 1734996900 | 5.6 | 0.09 | 1.63 | 5.5199999 | 5.98 | 5.18 | 110273 |
| 1734737700 | 5.51 | 0.14 | 2.61 | 5.12 | 6.3 | 5.12 | 52329 |
| 1734651300 | 5.37 | 0.75 | 16.23 | 4.32 | 5.54 | 4.32 | 81552 |
| 1734564900 | 4.62 | 0.04 | 0.87 | 4.35 | 4.95 | 4.35 | 22973 |
| 1734478500 | 4.58 | 0.19 | 4.33 | 4.4459 | 4.58 | 4.21 | 40197 |
| 1734392100 | 4.39 | 0.12 | 2.81 | 4.5 | 4.5 | 4.2 | 16015 |
| 1734132900 | 4.2699999 | -0.13 | -2.95 | 4.42 | 4.4615 | 4.21 | 7189 |
| 1734046500 | 4.4 | -0.37 | -7.76 | 4.663 | 4.663 | 4.4 | 9057 |
| 1733960100 | 4.7699999 | -0.19 | -3.83 | 4.94 | 5.08 | 4.66 | 20640 |
| 1733873700 | 4.96 | 0.11 | 2.27 | 4.97 | 4.98 | 4.57 | 15966 |
| 1733787300 | 4.85 | -0.44 | -8.32 | 5.09 | 5.7748 | 4.73 | 71905 |
| 1733528100 | 5.29 | 0.35 | 7.09 | 5.05 | 5.32 | 4.95 | 42181 |
| 1733441700 | 4.94 | -0.34 | -6.44 | 5.0565 | 5.2699999 | 4.92 | 13731 |
| 1733355300 | 5.28 | 0.12 | 2.33 | 5.16 | 5.54 | 5.01 | 113803 |
| 1733268900 | 5.16 | -0.31 | -5.58 | 5.73 | 5.73 | 4.8867 | 149492 |
| 1733182500 | 5.465 | -0.23 | -4.04 | 5.71 | 5.85 | 5.3000999 | 137592 |
| 1732917840 | 5.695 | -0.36 | -5.87 | 6 | 6.9 | 5.21 | 207209 |
| 1732750500 | 6.05 | 0.21 | 3.60 | 5.71 | 6.19 | 5.6401 | 42504 |
| 1732664100 | 5.84 | 0.32 | 5.80 | 5.55 | 6.49 | 5.55 | 321881 |
| 1732577700 | 5.5199999 | 0.43 | 8.45 | 5.12 | 5.6 | 5.05 | 68790 |
| 1732318500 | 5.09 | -0.18 | -3.42 | 5.49 | 5.49 | 4.97 | 137160 |
| 1732232100 | 5.2699999 | 0.2 | 3.94 | 4.89 | 5.39 | 4.72 | 83198 |
| 1732145700 | 5.07 | 0.36 | 7.64 | 5.0599999 | 6.25 | 4.48 | 243300 |
| 1732059300 | 4.71 | 0.54 | 12.95 | 4.1375 | 4.89 | 4.0199999 | 90320 |
| 1731972900 | 4.17 | -0.37 | -8.15 | 4.7 | 4.87 | 4.01 | 59577 |
| 1731713700 | 4.54 | -0.75 | -14.18 | 5.3 | 5.33 | 4.4 | 122924 |
| 1731627300 | 5.29 | -0.44 | -7.68 | 5.61 | 5.925 | 5.2801 | 26550 |
| 1731540900 | 5.73 | -0.32 | -5.31 | 5.8099999 | 6 | 5.51 | 52467 |
| 1731454500 | 6.0511 | 0 | 0.02 | 5.87 | 6.2 | 5.23 | 142929 |
| 1731368100 | 6.05 | -0.01 | -0.17 | 6.0369 | 6.4699 | 5.75 | 86343 |
| 1731108900 | 6.0599999 | 0.14 | 2.36 | 5.66 | 8.8 | 5.37 | 913018 |
| 1731022500 | 5.92 | -1.75 | -22.84 | 7.06 | 7.45 | 5.34 | 317800 |
| 1730936100 | 7.672 | -1.34 | -14.84 | 8.9915 | 10.149999 | 7.2065 | 174028 |
| 1730849700 | 9.009 | 0.02 | 0.19 | 9.1 | 9.8385 | 8.855 | 38016 |
| 1730763300 | 8.9915 | -0.77 | -7.92 | 9.73 | 9.73 | 8.6415 | 29111 |
| 1730500500 | 9.765 | 0.96 | 10.93 | 8.8655 | 9.765 | 8.5049999 | 35919 |
| 1730414100 | 8.8025 | -1.09 | -11.00 | 10.149999 | 10.647 | 8.7815 | 55791 |
| 1730327700 | 9.891 | -1.55 | -13.53 | 10.219999 | 11.879 | 9.7579999 | 96598 |
| 1730241300 | 11.437999 | 1.7 | 17.51 | 9.8 | 12.4915 | 9.5585 | 239897 |
| 1730154900 | 9.7335 | -0.07 | -0.68 | 10.1535 | 10.318 | 9.065 | 82553 |
| 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 | 200437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
