NasdaqCM - Nasdaq Real Time Price USD

ENDRA Life Sciences Inc. (NDRA)

Compare
5.73
-0.16
(-2.63%)
At close: January 13 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 20255.815.815.605.735.7314,400
Jan 10, 20256.166.785.815.985.9827,100
Jan 8, 20256.146.485.806.006.0022,800
Jan 7, 20256.456.575.826.146.1437,600
Jan 6, 20256.686.896.366.476.4735,700
Jan 3, 20256.506.896.156.676.6741,400
Jan 2, 20256.266.546.146.446.4434,000
Dec 31, 20246.546.546.036.266.2622,600
Dec 30, 20246.307.296.116.206.2082,300
Dec 27, 20245.566.575.536.306.3069,400
Dec 26, 20245.365.605.225.545.5410,100
Dec 24, 20245.085.505.075.365.3615,500
Dec 23, 20245.525.985.185.605.60110,300
Dec 20, 20245.296.305.125.515.5152,800
Dec 19, 20244.625.544.325.375.3781,800
Dec 18, 20244.354.954.354.624.6223,200
Dec 17, 20244.404.584.214.584.5840,500
Dec 16, 20244.654.654.204.394.3916,900
Dec 13, 20244.404.464.214.274.2711,600
Dec 12, 20244.704.704.404.404.4010,500
Dec 11, 20244.945.084.664.774.7720,900
Dec 10, 20244.904.984.574.964.9617,000
Dec 9, 20245.385.784.734.854.8572,700
Dec 6, 20244.945.324.945.295.2946,200
Dec 5, 20245.285.284.924.944.9416,200
Dec 4, 20245.105.545.015.285.28115,400
Dec 3, 20245.455.734.895.165.16149,900
Dec 2, 20245.715.855.305.475.47137,700
Nov 29, 20245.976.905.215.715.71207,300
Nov 27, 20245.716.195.646.056.0542,700
Nov 26, 20245.586.495.505.845.84323,100
Nov 25, 20245.125.605.055.525.5274,700
Nov 22, 20245.255.494.905.095.09144,600
Nov 21, 20244.895.394.725.275.2783,900
Nov 20, 20245.066.254.485.075.07244,100
Nov 19, 20244.154.894.024.714.7190,800
Nov 18, 20244.554.874.014.174.1759,500
Nov 15, 20245.245.334.404.544.54124,100
Nov 14, 20245.615.935.285.295.2927,000
Nov 13, 20245.816.005.515.735.7354,500
Nov 12, 20245.876.205.236.056.05149,300
Nov 11, 20245.996.475.756.056.0590,200
Nov 8, 20245.668.805.376.066.06918,300
Nov 7, 2024 1:35 Stock Splits
Nov 7, 20247.067.155.345.925.92323,000
Nov 6, 20248.7510.157.217.667.66177,049
Nov 5, 20249.109.848.858.998.9939,106
Nov 4, 20249.739.738.658.998.9929,706
Nov 1, 20248.859.778.519.779.7736,720
Oct 31, 202410.0110.648.788.828.8257,623
Oct 30, 20249.8011.869.779.909.90100,420
Oct 29, 20249.8012.499.5611.4411.44241,797
Oct 28, 202410.1510.689.069.739.7386,700
Oct 25, 20249.5611.169.149.809.80134,457
Oct 24, 202410.8511.168.8910.5710.57202,814
Oct 23, 202414.2414.639.8711.5511.55868,314
Oct 22, 20247.9822.687.9514.6314.6310,476,994
Oct 21, 20247.358.307.247.747.7460,177
Oct 18, 20247.357.357.007.117.1113,026
Oct 17, 20247.247.356.827.217.2119,934
Oct 16, 20247.357.667.007.357.3520,077
Oct 15, 20247.077.326.867.327.3215,549
Oct 14, 20247.537.537.147.327.3228,311
Oct 11, 20247.427.596.937.357.3522,249
Oct 10, 20246.827.706.657.707.7048,543
Oct 9, 20246.936.976.346.866.8643,729
Oct 8, 20247.287.286.686.766.7623,463
Oct 7, 20247.357.357.007.117.1112,669
Oct 4, 20247.357.357.077.217.2113,766
Oct 3, 20247.327.356.937.117.1115,634
Oct 2, 20247.007.216.867.037.0314,814
Oct 1, 20247.217.356.797.117.1120,520
Sep 30, 20247.327.326.867.037.0326,457
Sep 27, 20247.187.497.117.287.2816,477
Sep 26, 20247.537.566.897.187.1833,937
Sep 25, 20247.747.917.457.597.5926,403
Sep 24, 20247.537.917.217.637.6375,231
Sep 23, 20246.977.596.827.537.5363,074
Sep 20, 20247.427.846.656.896.89216,914
Sep 19, 20248.368.367.397.397.3957,574
Sep 18, 20248.058.517.917.987.9825,760
Sep 17, 20248.058.577.778.058.0532,880
Sep 16, 20248.098.237.397.707.7042,140
Sep 13, 20248.898.937.358.058.0545,934
Sep 12, 20248.578.898.098.548.5444,226
Sep 11, 20249.459.458.338.758.7545,129
Sep 10, 202410.1910.689.249.279.2752,651
Sep 9, 20248.8910.228.2310.0510.0596,900
Sep 6, 202411.0211.169.9810.0810.0866,009
Sep 5, 202411.6211.7310.8510.9510.9534,083
Sep 4, 202412.1812.1810.5711.6211.6260,223
Sep 3, 202412.9813.4411.3812.1812.18115,349
Aug 30, 202414.5214.7013.1913.4013.40100,409
Aug 29, 202414.8815.9914.0014.7014.70116,440
Aug 28, 202416.9818.0214.0014.3514.35219,617
Aug 27, 202420.2321.4215.7817.8217.82453,080
Aug 26, 202415.5725.9015.4022.5422.542,953,066
Aug 23, 202415.1915.6813.0213.8613.86214,811
Aug 22, 202415.0517.9214.0015.5715.57534,706
Aug 21, 202419.6719.7714.9115.6515.65306,771
Aug 20, 2024 1:50 Stock Splits
Aug 20, 202434.9338.1522.2323.1023.10263,911
Aug 19, 202471.7571.7556.0057.7557.7515,227
Aug 16, 202477.0077.0066.5070.0070.0013,724
Aug 15, 202499.7599.7589.2591.0091.003,654
Aug 14, 202499.75105.0087.5096.2596.258,355
Aug 13, 2024105.00105.0092.7594.5094.504,514
Aug 12, 202492.75110.2580.5098.0098.0013,338
Aug 9, 2024127.75127.7584.0087.5087.5011,464
Aug 8, 2024120.75126.00115.50124.25124.253,021
Aug 7, 2024124.25126.00115.50117.25117.251,771
Aug 6, 2024122.50124.25113.75117.25117.252,094
Aug 5, 2024122.50122.50113.75117.25117.253,004
Aug 2, 2024136.50143.50133.00136.50136.501,805
Aug 1, 2024136.50150.50124.25140.00140.005,292
Jul 31, 2024143.50145.25131.25138.25138.255,156
Jul 30, 2024140.00168.00136.50150.50150.5017,915
Jul 29, 2024147.00147.00136.50138.25138.251,559
Jul 26, 2024138.25141.75134.75140.00140.001,673
Jul 25, 2024133.00143.50129.50140.00140.002,340
Jul 24, 2024134.75143.50131.25134.75134.752,884
Jul 23, 2024140.00143.50133.00138.25138.252,461
Jul 22, 2024134.75145.25126.00140.00140.004,601
Jul 19, 2024150.50150.50133.00133.00133.002,668
Jul 18, 2024152.25155.75136.50143.50143.504,190
Jul 17, 2024162.75162.75152.25155.75155.755,212
Jul 16, 2024166.25166.25157.50162.75162.751,892
Jul 15, 2024157.50171.50157.50161.00161.002,585
Jul 12, 2024154.00166.25152.25159.25159.257,906
Jul 11, 2024157.50159.25150.50152.25152.252,941
Jul 10, 2024155.75169.75147.00154.00154.005,088
Jul 9, 2024161.00161.00150.50155.75155.753,199
Jul 8, 2024159.25169.75152.25159.25159.253,396
Jul 5, 2024159.25168.00154.00159.25159.253,946
Jul 3, 2024154.00178.50145.25159.25159.259,492
Jul 2, 2024162.75162.75150.50155.75155.753,480
Jul 1, 2024169.75171.50154.00162.75162.755,208
Jun 28, 2024176.75180.25164.50169.75169.754,663
Jun 27, 2024173.25197.75169.75180.25180.258,494
Jun 26, 2024173.25178.50161.00173.25173.257,209
Jun 25, 2024189.00194.25176.75180.25180.257,144
Jun 24, 2024208.25210.00189.00194.25194.256,914
Jun 21, 2024204.75239.75196.00213.50213.507,640
Jun 20, 2024203.00215.25192.50208.25208.2511,530
Jun 18, 2024238.00271.25218.75227.50227.5034,674
Jun 17, 2024220.50287.00192.50243.25243.25130,641
Jun 14, 2024192.50196.00171.50182.00182.0030,839
Jun 13, 2024190.75194.25168.00176.75176.759,758
Jun 12, 2024192.50208.25183.75197.75197.7514,867
Jun 11, 2024196.00213.50183.75192.50192.508,394
Jun 10, 2024197.75218.75183.75196.00196.0016,422
Jun 7, 2024183.75187.25159.25176.75176.7513,832
Jun 6, 2024210.00224.00166.25201.25201.2531,615
Jun 5, 2024281.75355.25218.75243.25243.25277,500
Jun 4, 2024136.50154.00120.75148.75148.7541,336
Jun 3, 2024439.25470.75353.50379.75379.75356
May 31, 2024509.25542.50458.50470.75470.75172
May 30, 2024469.00577.50456.75490.00490.00283
May 29, 2024476.00493.50465.50467.25467.2515
May 28, 2024507.50507.50439.25481.25481.2524
May 24, 2024516.25523.25490.00493.50493.5030
May 23, 2024542.50554.75491.75491.75491.7567
May 22, 2024526.75574.00526.75551.25551.2595
May 21, 2024542.50572.25507.50530.25530.2564
May 20, 2024584.50584.50525.00560.00560.0066
May 17, 2024493.50602.00491.75537.25537.25262
May 16, 2024507.50525.00490.00493.50493.5049
May 15, 2024526.75526.75490.00509.25509.2568
May 14, 2024525.00526.75491.75507.50507.5045
May 13, 2024526.75532.00507.50509.25509.2563
May 10, 2024539.00539.00516.25523.25523.2517
May 9, 2024577.50577.50509.25530.25530.2537
May 8, 2024542.50581.00526.75565.25565.2514
May 7, 2024565.25575.75523.25528.50528.5021
May 6, 2024595.00595.00525.00565.25565.2543
May 3, 2024602.00602.00528.50572.25572.2535
May 2, 2024525.00665.00491.75581.00581.00258
May 1, 2024519.75521.50483.00504.00504.0048
Apr 30, 2024507.50532.00472.50495.25495.2537
Apr 29, 2024437.50537.25437.50467.25467.25101
Apr 26, 2024441.00449.75423.50442.75442.756
Apr 25, 2024444.50455.00402.50425.25425.2520
Apr 24, 2024446.25455.00446.25455.00455.0024
Apr 23, 2024493.50493.50430.50444.50444.5021
Apr 22, 2024439.25441.00430.50437.50437.5010
Apr 19, 2024428.75441.00420.00432.25432.2539
Apr 18, 2024414.75435.75402.50407.75407.7537
Apr 17, 2024497.00542.50386.75404.25404.25165
Apr 16, 2024472.50490.00472.50481.25481.2538
Apr 15, 2024635.25644.00456.75458.50458.50237
Apr 12, 2024665.00665.00630.00647.50647.5037
Apr 11, 2024638.75693.00630.00647.50647.50137
Apr 10, 2024647.50665.00612.50621.25621.2523
Apr 9, 2024637.00651.00619.50630.00630.0086
Apr 8, 2024638.75647.50612.50619.50619.5030
Apr 5, 2024665.00691.25638.75656.25656.2566
Apr 4, 2024658.00700.00612.50652.75652.75122
Apr 3, 2024621.25691.25588.00610.75610.75207
Apr 2, 2024689.50717.50621.25640.50640.50243
Apr 1, 2024785.75875.00687.75705.25705.25690
Mar 28, 20241,403.501,443.75997.501,015.001,015.00654
Mar 27, 20241,732.501,732.501,401.751,435.001,435.00183
Mar 26, 20241,592.501,750.001,592.501,704.501,704.5097
Mar 25, 20241,627.501,678.251,575.001,592.501,592.5085
Mar 22, 20241,673.001,750.001,575.001,627.501,627.5085
Mar 21, 20241,785.001,820.001,533.001,645.001,645.00195
Mar 20, 20241,853.251,872.501,767.501,802.501,802.5070
Mar 19, 20241,837.501,942.501,792.001,855.001,855.0054
Mar 18, 20241,837.501,907.501,802.501,890.001,890.0060
Mar 15, 20241,837.501,925.001,750.001,750.001,750.00166
Mar 14, 20241,837.501,890.001,767.501,820.001,820.00104
Mar 13, 20241,942.501,995.001,855.001,872.501,872.5094
Mar 12, 20241,995.002,005.501,890.001,907.501,907.5093
Mar 11, 20241,977.502,082.501,960.001,977.501,977.50135
Mar 8, 20241,890.002,170.001,890.002,012.502,012.50344
Mar 7, 20241,942.502,100.001,907.501,925.001,925.00120
Mar 6, 20241,960.002,030.001,960.001,968.751,968.7522
Mar 5, 20242,170.002,170.001,925.002,009.002,009.00121
Mar 4, 20242,030.002,117.501,907.502,117.502,117.50122
Mar 1, 20241,977.502,100.001,942.501,977.501,977.5097
Feb 29, 20242,037.002,037.001,960.001,960.001,960.0039
Feb 28, 20241,960.002,077.251,907.501,960.001,960.0039
Feb 27, 20242,056.252,080.751,977.502,003.752,003.7581
Feb 26, 20241,942.502,093.001,942.501,977.501,977.5032
Feb 23, 20242,047.502,215.501,925.002,012.502,012.5087
Feb 22, 20242,012.502,047.501,960.002,012.502,012.5042
Feb 21, 20241,977.502,100.001,872.501,993.251,993.2567
Feb 20, 20241,890.002,135.001,872.501,960.001,960.0079
Feb 16, 20241,995.002,121.001,942.502,012.502,012.5044
Feb 15, 20242,205.002,240.001,981.001,995.001,995.00121
Feb 14, 20241,960.001,977.501,855.001,928.501,928.5097
Feb 13, 20242,240.002,240.001,890.001,907.501,907.5017
Feb 12, 20242,082.502,100.001,925.002,065.002,065.0027
Feb 9, 20241,960.002,100.001,856.752,082.502,082.5023
Feb 8, 20242,012.502,047.501,820.001,995.001,995.0050
Feb 7, 20241,785.002,065.001,771.002,012.502,012.5046
Feb 6, 20241,837.501,890.001,802.501,820.001,820.0018
Feb 5, 20241,802.501,855.001,767.501,807.751,807.7512
Feb 2, 20241,767.501,811.251,758.751,785.001,785.0028
Feb 1, 20241,802.501,872.501,771.001,785.001,785.0027
Jan 31, 20241,802.501,837.501,751.751,837.501,837.5033
Jan 30, 20241,820.001,925.001,785.001,802.501,802.5020
Jan 29, 20241,802.501,855.001,802.501,820.001,820.0020
Jan 26, 20241,872.501,890.001,767.501,785.001,785.0034
Jan 25, 20241,820.001,904.001,802.501,802.501,802.5032
Jan 24, 20241,750.001,890.001,750.001,820.001,820.0025
Jan 23, 20241,855.001,960.001,750.001,750.001,750.0049
Jan 22, 20241,907.502,030.001,820.001,855.001,855.0027
Jan 19, 20241,977.502,047.501,821.751,907.501,907.5057
Jan 18, 20242,117.502,117.501,820.001,925.001,925.0095
Jan 17, 20242,100.002,170.001,890.002,135.002,135.0095
Jan 16, 20242,345.002,397.502,152.502,170.002,170.0046

Related Tickers

APDN Applied DNA Sciences, Inc.
0.1934
-2.18%
 
OCX OncoCyte Corporation
2.0800
-5.88%
 
ENZ Enzo Biochem, Inc.
0.6643
-2.31%
 
ISPC iSpecimen Inc.
2.6800
0.00%
 
MYNZ Mainz Biomed N.V.
4.6700
+9.11%
 
CHEK Check-Cap Ltd.
1.5000
-1.96%
 
TTOO T2 Biosystems, Inc.
0.3200
0.00%
 
VTAL.CN Justera Health Ltd.
0.0050
0.00%
 
PSNL Personalis, Inc.
5.35
-4.29%
 
BIAF bioAffinity Technologies, Inc.
0.7547
-6.83%