Stockscreener 앱 받기
4.74
10.23%
0.44
Endra Life Sciences Inc 주식 (NDRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $4.90 | $4.14 | $0.7599 | 31,909.0 | +10.23% |
| 2025-11-21 | $5.62 | $4.24 | $1.39 | 80,709.0 | -23.76% |
| 2025-11-20 | $6.50 | $5.19 | $1.31 | 115,878.0 | -15.19% |
| 2025-11-19 | $6.80 | $6.14 | $0.66 | 49,042.0 | -0.60% |
| 2025-11-18 | $6.69 | $6.06 | $0.63 | 19,774.0 | +7.90% |
| 2025-11-17 | $6.95 | $6.10 | $0.85 | 31,604.0 | -7.46% |
| 2025-11-14 | $6.90 | $6.26 | $0.64 | 25,623.0 | +1.98% |
| 2025-11-13 | $6.73 | $6.21 | $0.5204 | 48,216.0 | +4.95% |
| 2025-11-12 | $6.88 | $5.60 | $1.28 | 120,144.0 | +14.86% |
| 2025-11-11 | $6.09 | $5.44 | $0.65 | 27,095.0 | -1.27% |
| 2025-11-10 | $5.76 | $4.99 | $0.77 | 44,453.0 | +5.65% |
| 2025-11-07 | $5.93 | $4.79 | $1.14 | 99,691.0 | -11.44% |
| 2025-11-06 | $5.99 | $5.00 | $0.99 | 55,113.0 | +13.35% |
| 2025-11-05 | $5.30 | $4.82 | $0.48 | 12,850.0 | +4.31% |
| 2025-11-04 | $5.10 | $4.96 | $0.145 | 12,031.0 | -3.48% |
| 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% |
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 | $6.95 | $4.14 | $2.81 | 812,656.0 | -9.71% |
| 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% |
0.35%
1.41%
자본화:
|
볼륨(24시간):