0.2308
price down icon16.04%   -0.0441
after-market  After Hours:  .25  0.0192   +8.32%
loading

ENDRA Life Sciences Inc Stock (NDRA) Price History

The historical daily chart and data for ENDRA Life Sciences Inc stock (NDRA), show that the latest closing stock price as of April 17, 2024, is $0.2308.
  • ENDRA Life Sciences Inc all-time high stock price is $117.60, occurred on December 26, 2017.
  • The lowest ENDRA Life Sciences Inc stock price recorded was $0.2612 on April 15, 2024. Since then, ENDRA Life Sciences Inc's stock price has risen over -11.64% to $0.2308 now.
  • The 52-week high stock price for NDRA is $2.79, representing a 1,109% increase from the current share price, occurred on December 21, 2023.
  • The 52-week low stock price for NDRA is $0.2612, indicating a 13.17% decrease from the current share price, occurred on April 15, 2024.
  • The closing price of ENDRA Life Sciences Inc (NDRA) stock in the beginning of 2023 was $14.80. The stock closed the year at $4.07, a loss of over -72.49% for the year.
The table below shows more information about NDRA historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $0.31 $0.221 $0.089 288,472.0 -16.04%
Apr 16, 2024 $0.28 $0.27 $0.01 67,128.0 +4.92%
Apr 15, 2024 $0.3676 $0.2612 $0.1064 413,966.0 -29.19%
Apr 12, 2024 $0.38 $0.36 $0.02 64,982.0 +0.00%
Apr 11, 2024 $0.396 $0.3601 $0.0359 239,239.0 +4.28%
Apr 10, 2024 $0.38 $0.3502 $0.0298 40,221.0 -1.50%
Apr 09, 2024 $0.372 $0.354 $0.018 149,775.0 +1.75%
Apr 08, 2024 $0.37 $0.3502 $0.0198 52,086.0 -5.60%
Apr 05, 2024 $0.395 $0.365 $0.03 114,702.0 +0.54%
Apr 04, 2024 $0.40 $0.3501 $0.0499 210,610.0 +6.94%
Apr 03, 2024 $0.395 $0.3363 $0.0587 362,564.0 -4.65%
Apr 02, 2024 $0.41 $0.355 $0.055 422,893.0 -9.25%
Apr 01, 2024 $0.50 $0.3925 $0.1075 1,204,698.0 -30.50%
Mar 28, 2024 $0.8252 $0.57 $0.2552 986,582.0 -29.29%
Mar 27, 2024 $0.99 $0.801 $0.189 320,706.0 -15.74%
Mar 26, 2024 $1.00 $0.91 $0.09 169,553.0 +6.98%
Mar 25, 2024 $0.9594 $0.90 $0.0594 148,895.0 -2.15%
Mar 22, 2024 $1.00 $0.90 $0.10 148,320.0 -1.04%
Mar 21, 2024 $1.04 $0.876 $0.164 341,889.0 -8.76%
Mar 20, 2024 $1.07 $1.01 $0.06 122,903.0 -2.83%
Mar 19, 2024 $1.11 $1.02 $0.0859 94,481.0 -1.85%

ENDRA Life Sciences Inc Stock (NDRA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of ENDRA Life Sciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NDRA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ENDRA Life Sciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

ENDRA Life Sciences Inc Stock (NDRA) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $0.50 $0.221 $0.279 3,919,808.0 -60.21%
Mar, 2024 $1.24 $0.57 $0.67 4,864,750.0 -48.21%
Feb, 2024 $1.28 $1.00 $0.275 1,691,844.0 +6.68%
Jan, 2024 $1.95 $1.00 $0.95 2,336,176.0 -50.48%

ENDRA Life Sciences Inc Stock (NDRA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.79 $0.96 $1.83 3,295,970.0 +113.62%
Nov, 2023 $1.04 $0.87 $0.17 628,671.0 +0.75%
Oct, 2023 $1.19 $0.90 $0.2897 1,022,841.0 -11.27%
Sep, 2023 $1.42 $0.96 $0.46 4,764,497.0 -5.12%
Aug, 2023 $1.64 $1.05 $0.59 1,492,847.0 -5.65%
Jul, 2023 $1.59 $1.20 $0.395 891,532.0 -11.43%
Jun, 2023 $1.79 $1.22 $0.57 1,489,016.0 -4.76%
May, 2023 $1.89 $1.21 $0.68 1,161,866.0 -8.13%
Apr, 2023 $2.40 $1.02 $1.38 1,054,258.0 -30.13%
Mar, 2023 $4.00 $2.20 $1.80 312,660.0 -41.28%
Feb, 2023 $4.40 $3.58 $0.82 136,387.0 -2.74%
Jan, 2023 $5.39 $3.95 $1.44 271,078.0 -1.47%

ENDRA Life Sciences Inc Stock (NDRA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $5.95 $3.16 $2.79 944,178.5 +14.58%
Nov, 2022 $4.80 $3.24 $1.56 278,339.5 -22.78%
Oct, 2022 $6.90 $4.20 $2.70 265,531.2 -24.84%
Sep, 2022 $7.40 $5.51 $1.89 293,993.5 +4.90%
Aug, 2022 $7.60 $5.00 $2.60 538,509.8 +6.15%
Jul, 2022 $5.98 $4.40 $1.58 384,066.4 +17.84%
Jun, 2022 $5.90 $4.20 $1.70 691,304.8 +1.39%
May, 2022 $5.80 $3.60 $2.20 1,751,837.1 -11.33%
Apr, 2022 $12.98 $4.44 $8.54 7,016,430.5 -33.49%
Mar, 2022 $9.00 $6.80 $2.20 337,998.5 -8.88%
Feb, 2022 $12.99 $7.60 $5.39 287,531.0 -28.67%
Jan, 2022 $15.80 $10.00 $5.80 239,472.3 -13.27%
diagnostics_research LH
$199.97
price down icon 0.97%
diagnostics_research WAT
$304.18
price down icon 3.04%
$118.29
price up icon 0.51%
$292.02
price down icon 0.68%
diagnostics_research MTD
$1,198.03
price down icon 2.46%
diagnostics_research A
$134.55
price down icon 1.64%
Cap:     |  Volume (24h):