Stockscreener 앱 받기
3.38
5.06%
-0.18
시간 외 거래:
3.31
-0.07
-2.07%
Endra Life Sciences Inc 주식 (NDRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $3.58 | $3.31 | $0.2658 | 17,385.0 | -5.06% |
| 2025-06-04 | $3.80 | $3.42 | $0.378 | 46,589.0 | +2.30% |
| 2025-06-03 | $3.72 | $3.36 | $0.36 | 45,194.0 | -2.79% |
| 2025-06-02 | $3.66 | $3.36 | $0.30 | 52,585.0 | +6.87% |
| 2025-05-30 | $3.46 | $3.23 | $0.2345 | 52,170.0 | +3.72% |
| 2025-05-29 | $3.31 | $3.10 | $0.2078 | 26,579.0 | +0.16% |
| 2025-05-28 | $3.25 | $3.09 | $0.159 | 12,635.0 | +1.74% |
| 2025-05-27 | $3.30 | $2.92 | $0.385 | 89,934.0 | +1.93% |
| 2025-05-23 | $3.25 | $3.05 | $0.1989 | 15,141.0 | -0.64% |
| 2025-05-22 | $3.18 | $2.97 | $0.2099 | 21,339.0 | +1.29% |
| 2025-05-21 | $3.18 | $3.01 | $0.1652 | 22,477.0 | -0.16% |
| 2025-05-20 | $3.27 | $3.05 | $0.22 | 27,148.0 | -4.48% |
| 2025-05-19 | $3.35 | $3.11 | $0.24 | 37,984.0 | +0.31% |
| 2025-05-16 | $3.38 | $3.07 | $0.31 | 62,355.0 | +0.62% |
| 2025-05-15 | $3.35 | $2.90 | $0.4499 | 75,376.0 | +2.56% |
| 2025-05-14 | $3.30 | $3.10 | $0.20 | 43,781.0 | -0.95% |
| 2025-05-13 | $3.45 | $3.10 | $0.35 | 127,056.0 | -8.41% |
| 2025-05-12 | $3.50 | $3.27 | $0.231 | 145,963.0 | +5.83% |
| 2025-05-09 | $6.89 | $2.90 | $3.99 | 989,868.0 | -46.99% |
| 2025-05-08 | $6.22 | $5.76 | $0.4634 | 20,994.0 | +2.33% |
| 2025-05-07 | $6.15 | $5.95 | $0.2025 | 26,440.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $3.80 | $3.31 | $0.49 | 179,138.0 | +0.90% |
| 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% |
0.09%
자본화:
|
볼륨(24시간):