Stockscreener 앱 받기
4.92
4.12%
0.0699
Endra Life Sciences Inc 주식 (NDRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $4.96 | $4.89 | $0.065 | 2,616.0 | +2.16% |
| 2026-05-05 | $4.94 | $4.83 | $0.11 | 10,956.0 | -1.82% |
| 2026-05-04 | $4.99 | $4.75 | $0.24 | 14,951.0 | -0.20% |
| 2026-05-01 | $5.39 | $4.85 | $0.5399 | 10,633.0 | +1.64% |
| 2026-04-30 | $4.90 | $4.80 | $0.10 | 9,654.0 | +0.41% |
| 2026-04-29 | $5.00 | $4.75 | $0.2483 | 10,998.0 | +5.78% |
| 2026-04-28 | $5.07 | $4.58 | $0.485 | 5,339.0 | -4.88% |
| 2026-04-27 | $5.04 | $4.60 | $0.4482 | 14,584.0 | -3.02% |
| 2026-04-24 | $5.10 | $4.82 | $0.28 | 5,551.0 | -0.60% |
| 2026-04-23 | $5.36 | $5.00 | $0.36 | 7,532.0 | -7.41% |
| 2026-04-22 | $5.75 | $5.10 | $0.65 | 26,294.0 | +4.45% |
| 2026-04-21 | $5.98 | $4.88 | $1.10 | 53,905.0 | -14.03% |
| 2026-04-20 | $6.41 | $6.00 | $0.41 | 17,833.0 | -6.03% |
| 2026-04-17 | $6.69 | $5.13 | $1.56 | 82,263.0 | +23.79% |
| 2026-04-16 | $5.25 | $5.05 | $0.2016 | 7,449.0 | +0.58% |
| 2026-04-15 | $5.16 | $4.92 | $0.244 | 7,470.0 | +3.63% |
| 2026-04-14 | $5.12 | $4.94 | $0.1812 | 6,536.0 | -4.43% |
| 2026-04-13 | $5.19 | $4.97 | $0.22 | 5,337.0 | +5.06% |
| 2026-04-10 | $5.38 | $4.74 | $0.64 | 21,318.0 | -6.97% |
| 2026-04-09 | $5.31 | $5.07 | $0.245 | 9,083.0 | +2.71% |
| 2026-04-08 | $5.41 | $5.00 | $0.405 | 44,159.0 | -3.18% |
| 2026-04-07 | $5.34 | $4.58 | $0.76 | 50,085.0 | +12.66% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $5.39 | $4.75 | $0.64 | 39,156.0 | +1.75% |
| 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% |
0.07%
자본화:
|
볼륨(24시간):