Stockscreener 앱 받기
5.17
1.52%
-0.08
Endra Life Sciences Inc 주식 (NDRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $5.26 | $5.01 | $0.247 | 6,615.0 | -1.52% |
| 2025-10-31 | $5.37 | $4.87 | $0.50 | 45,661.0 | +7.58% |
| 2025-10-30 | $5.00 | $4.79 | $0.21 | 23,323.0 | -2.59% |
| 2025-10-29 | $5.28 | $4.97 | $0.31 | 28,221.0 | -5.02% |
| 2025-10-28 | $5.42 | $5.05 | $0.3719 | 38,493.0 | -0.47% |
| 2025-10-27 | $5.43 | $5.16 | $0.27 | 27,788.0 | +6.00% |
| 2025-10-24 | $5.19 | $4.81 | $0.38 | 49,131.0 | +0.81% |
| 2025-10-23 | $5.13 | $4.58 | $0.55 | 969,984.0 | -5.88% |
| 2025-10-22 | $6.00 | $5.05 | $0.95 | 57,692.0 | -14.03% |
| 2025-10-21 | $6.45 | $6.13 | $0.32 | 16,006.0 | -3.01% |
| 2025-10-20 | $6.45 | $6.13 | $0.32 | 38,575.0 | +3.10% |
| 2025-10-17 | $7.17 | $6.13 | $1.04 | 96,366.0 | -12.43% |
| 2025-10-16 | $7.55 | $6.90 | $0.6499 | 53,817.0 | -5.53% |
| 2025-10-15 | $8.00 | $7.10 | $0.8999 | 161,872.0 | +6.01% |
| 2025-10-14 | $7.50 | $6.94 | $0.5599 | 185,140.0 | -13.92% |
| 2025-10-13 | $9.85 | $7.40 | $2.45 | 13,824,634.0 | +25.31% |
| 2025-10-10 | $7.29 | $6.41 | $0.88 | 151,421.0 | -4.85% |
| 2025-10-09 | $6.96 | $6.27 | $0.6873 | 39,539.0 | +5.58% |
| 2025-10-08 | $6.46 | $5.85 | $0.61 | 67,571.0 | +2.54% |
| 2025-10-07 | $6.45 | $5.86 | $0.5875 | 53,518.0 | +1.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.26 | $5.01 | $0.247 | 13,230.0 | -1.52% |
| 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% |
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% |
1.64%
1.15%
자본화:
|
볼륨(24시간):