Stockscreener 앱 받기
0.288
8.02%
-0.0251
시간 외 거래:
.25
-0.038
-13.19%
Endra Life Sciences Inc 주식 (NDRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $0.319 | $0.2854 | $0.0336 | 1,314,931.0 | -8.02% |
| 2024-09-05 | $0.3354 | $0.31 | $0.0254 | 1,158,413.0 | -5.61% |
| 2024-09-04 | $0.348 | $0.3015 | $0.0465 | 2,073,797.0 | -4.68% |
| 2024-09-03 | $0.3837 | $0.325 | $0.0587 | 3,943,283.0 | -9.07% |
| 2024-08-30 | $0.42 | $0.377 | $0.043 | 3,227,834.0 | -8.88% |
| 2024-08-29 | $0.4571 | $0.40 | $0.0571 | 3,886,571.0 | +2.56% |
| 2024-08-28 | $0.5149 | $0.40 | $0.1149 | 7,031,068.0 | -19.56% |
| 2024-08-27 | $0.6116 | $0.451 | $0.1606 | 15,461,532.0 | -20.89% |
| 2024-08-26 | $0.74 | $0.44 | $0.30 | 101,425,021.0 | +62.42% |
| 2024-08-23 | $0.448 | $0.372 | $0.076 | 7,333,555.0 | -10.99% |
| 2024-08-22 | $0.5116 | $0.40 | $0.1116 | 17,744,590.0 | -0.43% |
| 2024-08-21 | $0.565 | $0.4256 | $0.1394 | 10,337,009.0 | -32.27% |
| 2024-08-20 | $1.09 | $0.6354 | $0.4546 | 8,878,220.0 | -59.51% |
| 2024-08-19 | $2.05 | $1.60 | $0.45 | 501,238.5 | -19.11% |
| 2024-08-16 | $2.21 | $1.91 | $0.305 | 468,702.1 | -22.50% |
| 2024-08-15 | $2.84 | $2.54 | $0.305 | 103,543.5 | -5.63% |
| 2024-08-14 | $3.00 | $2.50 | $0.49 | 285,153.1 | +2.42% |
| 2024-08-13 | $3.00 | $2.65 | $0.35 | 142,419.9 | -4.44% |
| 2024-08-12 | $3.15 | $2.31 | $0.845 | 454,525.3 | +11.82% |
| 2024-08-09 | $3.65 | $2.40 | $1.25 | 395,228.5 | -28.88% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $0.3837 | $0.2854 | $0.0983 | 9,805,355.0 | -24.75% |
| 2024-08 | $4.30 | $0.372 | $3.93 | 178,258,409.1 | -90.25% |
| 2024-07 | $5.12 | $3.58 | $1.54 | 3,423,920.1 | -19.16% |
| 2024-06 | $13.44 | $3.46 | $9.98 | 22,170,300.0 | -63.90% |
| 2024-05 | $18.99 | $12.53 | $6.46 | 61,626.0 | -4.91% |
| 2024-04 | $25.00 | $11.05 | $13.95 | 82,925.6 | -51.22% |
| 2024-03 | $62.00 | $28.50 | $33.50 | 97,295.0 | -48.21% |
| 2024-02 | $64.00 | $50.25 | $13.75 | 33,836.9 | +6.68% |
| 2024-01 | $97.50 | $50.00 | $47.50 | 46,723.5 | -50.48% |
Endra Life Sciences Inc 주식 (NDRA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $139.5 | $48.00 | $91.50 | 65,919.4 | +113.62% |
| 2023-11 | $52.00 | $43.50 | $8.50 | 12,573.4 | +0.75% |
| 2023-10 | $59.48 | $45.00 | $14.48 | 20,456.8 | -11.27% |
| 2023-09 | $71.00 | $48.00 | $23.00 | 95,289.9 | -5.12% |
| 2023-08 | $82.00 | $52.50 | $29.50 | 29,856.9 | -5.65% |
| 2023-07 | $79.75 | $60.00 | $19.75 | 17,830.6 | -11.43% |
| 2023-06 | $89.50 | $61.00 | $28.50 | 29,780.3 | -4.76% |
| 2023-05 | $94.50 | $60.50 | $34.00 | 23,237.3 | -8.12% |
| 2023-04 | $120.0 | $51.00 | $69.00 | 21,085.2 | -30.13% |
| 2023-03 | $200.0 | $110.0 | $89.99 | 6,253.2 | -41.28% |
| 2023-02 | $220.0 | $179.0 | $41.00 | 2,727.7 | -2.74% |
| 2023-01 | $269.5 | $197.5 | $72.00 | 5,421.6 | -1.47% |
Endra Life Sciences Inc 주식 (NDRA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $297.5 | $157.9 | $139.6 | 18,883.6 | +14.58% |
| 2022-11 | $240.0 | $162.0 | $78.00 | 5,566.8 | -22.78% |
| 2022-10 | $345.0 | $210.0 | $135.0 | 5,310.6 | -24.84% |
| 2022-09 | $370.0 | $275.3 | $94.70 | 5,879.9 | +4.90% |
| 2022-08 | $380.0 | $250.0 | $130.0 | 10,770.2 | +6.15% |
| 2022-07 | $299.0 | $220.0 | $79.00 | 7,681.3 | +17.84% |
| 2022-06 | $295.0 | $210.0 | $85.00 | 13,826.1 | +1.39% |
| 2022-05 | $290.0 | $180.0 | $110.0 | 35,036.7 | -11.33% |
| 2022-04 | $649.0 | $222.0 | $427.0 | 140,328.6 | -33.49% |
| 2022-03 | $450.0 | $340.0 | $110.0 | 6,760.0 | -8.88% |
| 2022-02 | $649.3 | $380.0 | $269.3 | 5,750.6 | -28.67% |
| 2022-01 | $790.0 | $500.0 | $290.0 | 4,789.4 | -13.27% |
1.51%
0.68%
자본화:
|
볼륨(24시간):