New Zealand markets closed

ENDRA Life Sciences Inc. (NDRA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.1036+0.0026 (+2.57%)
At close: 04:00PM EDT
0.1412 +0.04 (+36.29%)
Pre-market: 07:53AM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.11000.11200.09800.10400.104034,373,600
13 Jun 20240.10900.11100.09600.10100.101017,076,300
12 Jun 20240.11000.11900.10500.11300.113026,017,300
11 Jun 20240.11200.12200.10500.11000.110014,688,800
10 Jun 20240.11300.12500.10500.11200.112029,107,000
07 Jun 20240.10500.10700.09100.10100.101024,206,600
06 Jun 20240.12000.12800.09500.11500.115055,326,400
05 Jun 20240.16100.20300.12500.13900.1390485,625,500
04 Jun 20240.07800.08800.06900.08500.085072,337,800
03 Jun 20240.25100.26900.20200.21700.2170622,500
31 May 20240.29100.31000.26200.26900.2690301,300
30 May 20240.26800.33000.26100.28000.2800495,300
29 May 20240.27200.28200.26600.26700.267026,700
28 May 20240.29000.29000.25100.27500.275041,700
24 May 20240.29500.29900.28000.28200.282052,600
23 May 20240.31000.31700.28100.28100.2810116,600
22 May 20240.30100.32800.30100.31500.3150166,100
21 May 20240.31000.32700.29000.30300.3030111,400
20 May 20240.33400.33400.30000.32000.3200115,000
17 May 20240.28200.34400.28100.30700.3070459,000
16 May 20240.29000.30000.28000.28200.282086,600
15 May 20240.30100.30100.28000.29100.2910118,200
14 May 20240.30000.30100.28100.29000.290078,400
13 May 20240.30100.30400.29000.29100.2910110,000
10 May 20240.30800.30800.29500.29900.299030,300
09 May 20240.33000.33000.29100.30300.303064,400
08 May 20240.31000.33200.30100.32300.323025,100
07 May 20240.32300.32900.29900.30200.302036,700
06 May 20240.34000.34000.30000.32300.323075,200
03 May 20240.34400.34400.30200.32700.327061,100
02 May 20240.30000.38000.28100.33200.3320451,000
01 May 20240.29700.29800.27600.28800.288084,700
30 Apr 20240.29000.30400.27000.28300.283064,100
29 Apr 20240.25000.30700.25000.26700.2670177,600
26 Apr 20240.25200.25700.24200.25300.253011,100
25 Apr 20240.25400.26000.23000.24300.243035,400
24 Apr 20240.25500.26000.25500.26000.260042,100
23 Apr 20240.28200.28200.24600.25400.254037,000
22 Apr 20240.25100.25200.24600.25000.250018,100
19 Apr 20240.24500.25200.24000.24700.247067,600
18 Apr 20240.23700.24900.23000.23300.233065,200
17 Apr 20240.28400.31000.22100.23100.2310289,100
16 Apr 20240.27000.28000.27000.27500.275067,100
15 Apr 20240.36300.36800.26100.26200.2620415,300
12 Apr 20240.38000.38000.36000.37000.370065,100
11 Apr 20240.36500.39600.36000.37000.3700239,500
10 Apr 20240.37000.38000.35000.35500.355040,200
09 Apr 20240.36400.37200.35400.36000.3600150,200
08 Apr 20240.36500.37000.35000.35400.354052,900
05 Apr 20240.38000.39500.36500.37500.3750115,000
04 Apr 20240.37600.40000.35000.37300.3730213,800
03 Apr 20240.35500.39500.33600.34900.3490362,600
02 Apr 20240.39400.41000.35500.36600.3660424,500
01 Apr 20240.44900.50000.39300.40300.40301,207,200
28 Mar 20240.80200.82500.57000.58000.58001,144,100
27 Mar 20240.99000.99000.80100.82000.8200320,900
26 Mar 20240.91001.00000.91000.97400.9740169,600
25 Mar 20240.93000.95900.90000.91000.9100149,400
22 Mar 20240.95601.00000.90000.93000.9300148,300
21 Mar 20241.02001.04000.87600.94000.9400341,900
20 Mar 20241.05901.07001.01001.03001.0300123,000
19 Mar 20241.05001.11001.02401.06001.060094,500
18 Mar 20241.05001.09001.03001.08001.0800104,200
15 Mar 20241.05001.10001.00001.00001.0000290,500
14 Mar 20241.05001.08001.01001.04001.0400181,700
13 Mar 20241.11001.14001.06001.07001.0700164,600
12 Mar 20241.14001.14601.08001.09001.0900162,100
11 Mar 20241.13001.19001.12001.13001.1300235,800
08 Mar 20241.08001.24001.08001.15001.1500600,000
07 Mar 20241.11001.20001.09001.10001.1000209,200
06 Mar 20241.12001.16001.12001.12501.125037,700
05 Mar 20241.24001.24001.10001.14801.1480211,900
04 Mar 20241.16001.21001.09001.21001.2100214,300
01 Mar 20241.13001.20001.11001.13001.1300168,700
29 Feb 20241.16401.16401.12001.12001.120067,400
28 Feb 20241.12001.18701.09001.12001.120068,600
27 Feb 20241.17501.18901.13001.14501.1450142,500
26 Feb 20241.11001.19601.11001.13001.130056,700
23 Feb 20241.17001.26601.10001.15001.1500151,700
22 Feb 20241.15001.17001.12001.15001.150073,700
21 Feb 20241.13001.20001.07001.13901.1390119,200
20 Feb 20241.08001.22001.07001.12001.1200138,300
16 Feb 20241.14001.21201.11001.15001.150074,600
15 Feb 20241.26001.28001.13201.14001.1400210,900
14 Feb 20241.12001.13001.06001.10201.1020169,000
13 Feb 20241.28001.28001.08001.09001.090030,300
12 Feb 20241.19001.20001.10001.18001.180047,800
09 Feb 20241.12001.20001.06101.19001.190041,100
08 Feb 20241.15001.17001.04001.14001.140088,000
07 Feb 20241.02001.18001.01201.15001.150080,800
06 Feb 20241.05001.08001.03001.04001.040031,900
05 Feb 20241.03001.06001.01001.03301.033020,900
02 Feb 20241.01001.03501.00501.02001.020049,100
01 Feb 20241.03001.07001.01201.02001.020046,400
31 Jan 20241.03001.05001.00101.05001.050057,100
30 Jan 20241.04001.10001.02001.03001.030034,800
29 Jan 20241.03001.06001.03001.04001.040035,800
26 Jan 20241.07001.08001.01001.02001.020059,600
25 Jan 20241.04001.08801.03001.03001.030056,300
24 Jan 20241.00001.08001.00001.04001.040043,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...