Stockscreener 앱 받기
4.60
0.55%
0.025
시간 외 거래:
4.51
-0.09
-1.96%
Endra Life Sciences Inc 주식 (NDRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $4.60 | $4.34 | $0.255 | 3,887.0 | +0.55% |
| 2026-08-06 | $4.64 | $4.45 | $0.186 | 4,072.0 | +0.77% |
| 2026-08-05 | $4.68 | $4.20 | $0.4755 | 20,243.0 | +7.58% |
| 2026-08-04 | $4.70 | $4.18 | $0.52 | 12,371.0 | +0.96% |
| 2026-08-03 | $4.72 | $4.05 | $0.675 | 28,664.0 | -11.06% |
| 2026-07-31 | $4.70 | $4.25 | $0.45 | 17,760.0 | +8.55% |
| 2026-07-30 | $4.61 | $4.25 | $0.36 | 24,104.0 | -2.70% |
| 2026-07-29 | $4.59 | $4.25 | $0.3433 | 16,145.0 | -0.22% |
| 2026-07-28 | $4.70 | $4.35 | $0.3506 | 8,299.0 | -6.69% |
| 2026-07-27 | $5.08 | $4.78 | $0.295 | 5,945.0 | -1.65% |
| 2026-07-24 | $5.19 | $4.86 | $0.3333 | 7,653.0 | -7.07% |
| 2026-07-23 | $5.55 | $5.15 | $0.40 | 13,916.0 | -2.43% |
| 2026-07-21 | $5.62 | $5.05 | $0.57 | 23,022.0 | +8.39% |
| 2026-07-20 | $4.98 | $4.89 | $0.09 | 1,991.0 | -0.90% |
| 2026-07-17 | $5.35 | $4.75 | $0.6019 | 56,476.0 | -5.31% |
| 2026-07-16 | $5.36 | $5.06 | $0.30 | 26,740.0 | -6.06% |
| 2026-07-15 | $5.89 | $5.21 | $0.68 | 18,005.0 | +1.26% |
| 2026-07-14 | $5.91 | $5.32 | $0.59 | 91,785.0 | +0.73% |
| 2026-07-13 | $5.58 | $5.16 | $0.42 | 24,477.0 | -1.96% |
| 2026-07-10 | $6.31 | $5.43 | $0.8828 | 53,329.0 | +2.19% |
| 2026-07-09 | $5.56 | $4.50 | $1.06 | 114,150.0 | +15.34% |
| 2026-07-08 | $4.96 | $4.48 | $0.475 | 23,352.0 | -3.84% |
Endra Life Sciences Inc 주식 (NDRA) 연도별 가격 이력
이 심층 분석에서는 Endra Life Sciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NDRA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Endra Life Sciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Endra Life Sciences Inc 주식 (NDRA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $4.72 | $4.05 | $0.675 | 73,124.0 | -2.13% |
| 2026-07 | $6.31 | $4.25 | $2.06 | 584,393.0 | -11.82% |
| 2026-06 | $6.67 | $3.60 | $3.07 | 984,563.0 | -3.09% |
| 2026-05 | $6.10 | $4.75 | $1.35 | 342,942.0 | +12.94% |
| 2026-04 | $6.69 | $4.30 | $2.39 | 412,075.0 | +4.73% |
| 2026-03 | $4.98 | $2.96 | $2.02 | 1,471,544.0 | +12.05% |
| 2026-02 | $5.94 | $3.25 | $2.69 | 4,878,495.0 | +9.21% |
| 2026-01 | $4.85 | $3.80 | $1.05 | 463,475.0 | -16.11% |
Endra Life Sciences Inc 주식 (NDRA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.24 | $4.55 | $1.69 | 1,027,262.0 | -19.46% |
| 2025-11 | $6.95 | $4.14 | $2.81 | 1,261,385.0 | +12.57% |
| 2025-10 | $9.85 | $4.58 | $5.27 | 16,054,067.0 | -2.42% |
| 2025-09 | $6.09 | $4.00 | $2.09 | 764,629.0 | +31.60% |
| 2025-08 | $5.33 | $4.00 | $1.33 | 1,251,434.0 | -22.57% |
| 2025-07 | $11.96 | $3.27 | $8.69 | 98,329,679.0 | +50.43% |
| 2025-06 | $3.80 | $3.14 | $0.66 | 599,273.0 | +4.78% |
| 2025-05 | $7.50 | $2.90 | $4.60 | 2,162,927.0 | -44.26% |
| 2025-04 | $7.25 | $2.97 | $4.28 | 8,009,320.0 | +46.59% |
| 2025-03 | $4.71 | $3.15 | $1.56 | 182,267.0 | -5.31% |
| 2025-02 | $5.51 | $4.33 | $1.18 | 192,221.0 | -9.98% |
| 2025-01 | $6.89 | $4.80 | $2.09 | 458,586.0 | -23.16% |
Endra Life Sciences Inc 주식 (NDRA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.29 | $4.20 | $3.09 | 1,097,173.0 | +8.58% |
| 2024-11 | $10.15 | $4.01 | $6.14 | 3,212,423.7 | -35.13% |
| 2024-10 | $22.68 | $6.35 | $16.33 | 12,443,826.8 | +25.12% |
| 2024-09 | $13.43 | $6.65 | $6.78 | 1,106,142.7 | -47.48% |
| 2024-08 | $150.5 | $13.02 | $137.5 | 5,093,097.4 | -90.25% |
| 2024-07 | $179.2 | $125.3 | $53.90 | 97,826.3 | -19.16% |
| 2024-06 | $470.6 | $121.1 | $349.5 | 633,437.1 | -63.90% |
| 2024-05 | $664.8 | $438.5 | $226.3 | 1,760.7 | -4.91% |
| 2024-04 | $875.0 | $386.8 | $488.2 | 2,369.3 | -51.22% |
| 2024-03 | $2,170.0 | $997.5 | $1,172.5 | 2,779.9 | -48.21% |
| 2024-02 | $2,240.0 | $1,758.8 | $481.3 | 966.8 | +6.68% |
| 2024-01 | $3,412.5 | $1,750.0 | $1,662.5 | 1,335.0 | -50.48% |
0.06%
0.58%
자본화:
|
볼륨(24시간):