Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ENDRA Life Sciences Inc | NASDAQ:NDRA | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.17 | -3.23% | 5.10 | 5.00 | 5.20 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.49 | 4.97 | 5.49 | 137,470 | 00:37:43 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 5.09 | -0.18 | -3.42% | 4.90 | 5.49 | 144,643 |
| 21 Nov 2024 | 5.27 | 0.20 | 3.94% | 4.72 | 5.39 | 84,104 |
| 20 Nov 2024 | 5.07 | 0.36 | 7.64% | 4.48 | 6.25 | 243,947 |
| 19 Nov 2024 | 4.71 | 0.54 | 12.95% | 4.02 | 4.89 | 90,777 |
| 18 Nov 2024 | 4.17 | -0.37 | -8.15% | 4.01 | 4.87 | 59,619 |
| 15 Nov 2024 | 4.54 | -0.75 | -14.18% | 4.40 | 5.33 | 124,095 |
| 14 Nov 2024 | 5.29 | -0.44 | -7.68% | 5.2801 | 5.925 | 27,050 |
| 13 Nov 2024 | 5.73 | -0.32 | -5.31% | 5.51 | 6.00 | 52,997 |
| 12 Nov 2024 | 6.0511 | 0.00 | 0.02% | 5.23 | 6.20 | 145,302 |
| 11 Nov 2024 | 6.05 | -0.01 | -0.17% | 5.75 | 6.4699 | 89,730 |
| 08 Nov 2024 | 6.06 | 0.14 | 2.36% | 5.37 | 8.80 | 915,185 |
| 07 Nov 2024 | 5.92 | 5.70 | 2,600.73% | 5.34 | 7.45 | 322,384 |
| 06 Nov 2024 | 0.2192 | -0.0382 | -14.84% | 0.2059 | 0.29 | 6,076,302 |
| 05 Nov 2024 | 0.2574 | 0.0005 | 0.19% | 0.253 | 0.2811 | 1,336,201 |
| 04 Nov 2024 | 0.2569 | -0.0221 | -7.92% | 0.2469 | 0.278 | 1,033,168 |
| 01 Nov 2024 | 0.279 | 0.0275 | 10.93% | 0.243 | 0.279 | 1,260,876 |
| 31 Oct 2024 | 0.2515 | -0.0311 | -11.00% | 0.2509 | 0.3042 | 1,973,754 |
| 30 Oct 2024 | 0.2826 | -0.0442 | -13.53% | 0.2788 | 0.3394 | 3,474,252 |
| 29 Oct 2024 | 0.3268 | 0.0487 | 17.51% | 0.273 | 0.3569 | 8,399,255 |
| 28 Oct 2024 | 0.2781 | -0.0019 | -0.68% | 0.259 | 0.3048 | 3,025,256 |
| 25 Oct 2024 | 0.28 | -0.0219 | -7.25% | 0.261 | 0.3188 | 4,685,363 |
| 24 Oct 2024 | 0.3019 | -0.0281 | -8.52% | 0.2536 | 0.319 | 7,061,186 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.30 | 6.25 | 4.01 | 4.85 | 119,864 | -0.20 | -3.77% |
| 1 Month | 0.2725 | 8.80 | 0.2059 | 0.625892 | 1,657,042 | 4.83 | 1,771.56% |
| 3 Months | 0.4145 | 8.80 | 0.1814 | 0.4057732 | 8,334,399 | 4.69 | 1,130.40% |
| 6 Months | 15.25 | 16.50 | 0.1814 | 4.09 | 16,603,575 | -10.15 | -66.56% |
| 1 Year | 47.50 | 138.50 | 0.1814 | 4.47 | 8,507,069 | -42.40 | -89.26% |
| 3 Years | 1,020.00 | 1,090.00 | 0.1814 | 37.91 | 3,191,533 | -1,014.90 | -99.50% |
| 5 Years | 680.00 | 3,100.00 | 0.1814 | 278.11 | 2,186,501 | -674.90 | -99.25% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
