Stockscreener 앱 받기
6.05
3.60%
0.21
Endra Life Sciences Inc 주식 (NDRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.19 | $5.64 | $0.5499 | 41,948.0 | +3.60% |
| 2024-11-26 | $6.49 | $5.50 | $0.9899 | 323,101.0 | +5.80% |
| 2024-11-25 | $5.60 | $5.05 | $0.55 | 74,715.0 | +8.45% |
| 2024-11-22 | $5.49 | $4.90 | $0.59 | 144,562.0 | -3.42% |
| 2024-11-21 | $5.39 | $4.72 | $0.67 | 83,941.0 | +3.94% |
| 2024-11-20 | $6.25 | $4.48 | $1.77 | 243,025.0 | +7.64% |
| 2024-11-19 | $4.89 | $4.02 | $0.87 | 90,689.0 | +12.95% |
| 2024-11-18 | $4.87 | $4.01 | $0.86 | 59,475.0 | -8.15% |
| 2024-11-15 | $5.33 | $4.40 | $0.93 | 123,961.0 | -14.18% |
| 2024-11-14 | $5.92 | $5.28 | $0.6449 | 26,901.0 | -7.68% |
| 2024-11-13 | $6.00 | $5.51 | $0.49 | 52,339.0 | -5.31% |
| 2024-11-12 | $6.20 | $5.23 | $0.97 | 141,467.0 | +0.02% |
| 2024-11-11 | $6.47 | $5.75 | $0.7199 | 87,188.0 | -0.17% |
| 2024-11-08 | $8.80 | $5.37 | $3.43 | 914,246.0 | +2.36% |
| 2024-11-07 | $7.15 | $5.34 | $1.81 | 320,722.0 | -22.84% |
| 2024-11-06 | $10.15 | $7.21 | $2.94 | 174,353.4 | -14.84% |
| 2024-11-05 | $9.84 | $8.86 | $0.9835 | 37,817.4 | +0.19% |
| 2024-11-04 | $9.73 | $8.64 | $1.09 | 29,353.7 | -7.92% |
| 2024-11-01 | $9.77 | $8.50 | $1.26 | 35,299.1 | +10.93% |
| 2024-10-31 | $10.65 | $8.78 | $1.87 | 55,981.8 | -11.00% |
| 2024-10-30 | $11.88 | $9.76 | $2.12 | 97,591.3 | -13.53% |
| 2024-10-29 | $12.49 | $9.56 | $2.94 | 237,749.7 | +17.51% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.15 | $4.01 | $6.14 | 3,047,051.7 | -31.27% |
| 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% |
Endra Life Sciences Inc 주식 (NDRA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4,882.5 | $1,680.0 | $3,202.5 | 1,883.4 | +113.62% |
| 2023-11 | $1,820.0 | $1,522.5 | $297.5 | 359.2 | +0.75% |
| 2023-10 | $2,082.0 | $1,575.0 | $507.0 | 584.5 | -11.27% |
| 2023-09 | $2,485.0 | $1,680.0 | $805.0 | 2,722.6 | -5.12% |
| 2023-08 | $2,870.0 | $1,837.5 | $1,032.5 | 853.1 | -5.65% |
| 2023-07 | $2,791.3 | $2,100.0 | $691.2 | 509.4 | -11.43% |
| 2023-06 | $3,132.5 | $2,135.0 | $997.5 | 850.9 | -4.76% |
| 2023-05 | $3,307.5 | $2,117.5 | $1,190.0 | 663.9 | -8.12% |
| 2023-04 | $4,200.0 | $1,785.0 | $2,415.0 | 602.4 | -30.13% |
| 2023-03 | $6,999.8 | $3,850.0 | $3,149.8 | 178.7 | -41.28% |
| 2023-02 | $7,700.0 | $6,265.0 | $1,435.0 | 77.94 | -2.74% |
| 2023-01 | $9,432.5 | $6,912.5 | $2,520.0 | 154.9 | -1.47% |
Endra Life Sciences Inc 주식 (NDRA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10,412.5 | $5,528.3 | $4,884.3 | 539.5 | +14.58% |
| 2022-11 | $8,400.0 | $5,670.0 | $2,730.0 | 159.1 | -22.78% |
| 2022-10 | $12,075.0 | $7,350.0 | $4,725.0 | 151.7 | -24.84% |
| 2022-09 | $12,950.0 | $9,635.5 | $3,314.5 | 168.0 | +4.90% |
| 2022-08 | $13,300.0 | $8,750.0 | $4,550.0 | 307.7 | +6.15% |
| 2022-07 | $10,465.0 | $7,700.0 | $2,765.0 | 219.5 | +17.84% |
| 2022-06 | $10,325.0 | $7,350.0 | $2,975.0 | 395.0 | +1.39% |
| 2022-05 | $10,150.0 | $6,300.0 | $3,850.0 | 1,001.0 | -11.33% |
| 2022-04 | $22,715.0 | $7,770.0 | $14,945.0 | 4,009.4 | -33.49% |
| 2022-03 | $15,750.0 | $11,900.0 | $3,850.0 | 193.1 | -8.88% |
| 2022-02 | $22,725.5 | $13,300.0 | $9,425.5 | 164.3 | -28.67% |
| 2022-01 | $27,650.0 | $17,500.0 | $10,150.0 | 136.8 | -13.27% |
1.43%
0.41%
자본화:
|
볼륨(24시간):