NasdaqCM - Nasdaq Real Time Price USD
ENDRA Life Sciences Inc. (NDRA)
3.4019
-0.3781
(-10.00%)
As of 11:37:21 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.4900 | 3.6300 | 3.2801 | 3.4019 | 3.4019 | 68,354 |
| Apr 23, 2025 | 3.7100 | 3.9800 | 3.4500 | 3.7800 | 3.7800 | 1,410,100 |
| Apr 22, 2025 | 3.3300 | 3.6500 | 2.9700 | 3.0850 | 3.0850 | 927,900 |
| Apr 21, 2025 | 3.3900 | 3.7800 | 3.2900 | 3.3600 | 3.3600 | 162,000 |
| Apr 17, 2025 | 3.3500 | 5.5800 | 3.2700 | 3.6700 | 3.6700 | 2,112,600 |
| Apr 16, 2025 | 3.0900 | 3.5000 | 3.0200 | 3.3500 | 3.3500 | 50,200 |
| Apr 15, 2025 | 3.2200 | 3.3870 | 3.0800 | 3.1600 | 3.1600 | 33,100 |
| Apr 14, 2025 | 3.6700 | 3.6700 | 3.0200 | 3.1000 | 3.1000 | 97,200 |
| Apr 11, 2025 | 3.9500 | 3.9500 | 3.4100 | 3.6800 | 3.6800 | 97,400 |
| Apr 10, 2025 | 4.2300 | 4.4500 | 3.7750 | 3.9500 | 3.9500 | 108,800 |
| Apr 9, 2025 | 4.4400 | 5.0800 | 3.9300 | 5.0800 | 5.0800 | 730,200 |
| Apr 8, 2025 | 4.4200 | 4.8500 | 3.5110 | 3.9900 | 3.9900 | 153,800 |
| Apr 7, 2025 | 3.6100 | 6.1500 | 3.6100 | 4.3800 | 4.3800 | 488,300 |
| Apr 4, 2025 | 3.8900 | 3.9000 | 3.5150 | 3.5400 | 3.5400 | 11,500 |
| Apr 3, 2025 | 3.9200 | 3.9900 | 3.9100 | 3.9500 | 3.9500 | 2,900 |
| Apr 2, 2025 | 4.2000 | 4.2000 | 4.0900 | 4.0900 | 4.0900 | 1,400 |
| Apr 1, 2025 | 4.0900 | 4.1000 | 3.9200 | 3.9200 | 3.9200 | 4,000 |
| Mar 31, 2025 | 4.0000 | 4.2750 | 4.0000 | 4.1000 | 4.1000 | 5,200 |
| Mar 28, 2025 | 4.3600 | 4.3600 | 4.0300 | 4.0500 | 4.0500 | 2,300 |
| Mar 27, 2025 | 3.9700 | 4.2700 | 3.9600 | 4.2500 | 4.2500 | 6,500 |
| Mar 26, 2025 | 4.4200 | 4.5150 | 4.1000 | 4.1800 | 4.1800 | 5,300 |
| Mar 25, 2025 | 4.4800 | 4.5100 | 4.2500 | 4.3000 | 4.3000 | 4,000 |
| Mar 24, 2025 | 4.2800 | 4.7100 | 4.2800 | 4.4900 | 4.4900 | 10,700 |
| Mar 21, 2025 | 4.0830 | 4.3000 | 4.0000 | 4.3000 | 4.3000 | 7,400 |
| Mar 20, 2025 | 4.0400 | 4.1620 | 3.9130 | 4.0300 | 4.0300 | 6,800 |
| Mar 19, 2025 | 4.0070 | 4.2390 | 3.9220 | 3.9470 | 3.9470 | 7,700 |
| Mar 18, 2025 | 4.1220 | 4.1220 | 3.7650 | 4.0050 | 4.0050 | 3,300 |
| Mar 17, 2025 | 4.0900 | 4.2500 | 4.0650 | 4.1060 | 4.1060 | 7,500 |
| Mar 14, 2025 | 3.8500 | 4.1000 | 3.6400 | 4.1000 | 4.1000 | 10,700 |
| Mar 13, 2025 | 3.5600 | 3.8570 | 3.5300 | 3.8570 | 3.8570 | 4,200 |
| Mar 12, 2025 | 3.4500 | 3.6200 | 3.3150 | 3.5650 | 3.5650 | 23,400 |
| Mar 11, 2025 | 3.4200 | 3.4450 | 3.2500 | 3.4400 | 3.4400 | 10,700 |
| Mar 10, 2025 | 3.7300 | 3.7300 | 3.1500 | 3.3800 | 3.3800 | 15,400 |
| Mar 7, 2025 | 3.7100 | 3.7500 | 3.4500 | 3.5100 | 3.5100 | 13,700 |
| Mar 6, 2025 | 3.8700 | 3.8700 | 3.6500 | 3.6500 | 3.6500 | 10,900 |
| Mar 5, 2025 | 4.0200 | 4.0200 | 3.8200 | 3.8300 | 3.8300 | 8,500 |
| Mar 4, 2025 | 4.2100 | 4.2530 | 3.8200 | 4.0000 | 4.0000 | 10,000 |
| Mar 3, 2025 | 4.3700 | 4.6400 | 4.1000 | 4.1500 | 4.1500 | 8,300 |
| Feb 28, 2025 | 4.4900 | 4.5300 | 4.3300 | 4.3300 | 4.3300 | 4,300 |
| Feb 27, 2025 | 4.7300 | 4.9000 | 4.3800 | 4.3800 | 4.3800 | 16,500 |
| Feb 26, 2025 | 4.6500 | 5.0000 | 4.6500 | 4.6900 | 4.6900 | 5,900 |
| Feb 25, 2025 | 4.7000 | 4.8300 | 4.5500 | 4.6500 | 4.6500 | 6,600 |
| Feb 24, 2025 | 4.4000 | 5.0650 | 4.4000 | 4.8450 | 4.8450 | 13,400 |
| Feb 21, 2025 | 4.5200 | 4.5300 | 4.3300 | 4.3300 | 4.3300 | 7,400 |
| Feb 20, 2025 | 4.6500 | 4.8400 | 4.4700 | 4.5500 | 4.5500 | 9,600 |
| Feb 19, 2025 | 4.7500 | 4.8400 | 4.6600 | 4.6800 | 4.6800 | 8,100 |
| Feb 18, 2025 | 4.9500 | 5.0500 | 4.6200 | 4.6400 | 4.6400 | 10,900 |
| Feb 14, 2025 | 5.4000 | 5.4000 | 4.9800 | 5.0060 | 5.0060 | 5,100 |
| Feb 13, 2025 | 4.9100 | 5.0290 | 4.8100 | 5.0100 | 5.0100 | 10,700 |
| Feb 12, 2025 | 4.7300 | 4.8800 | 4.7300 | 4.8200 | 4.8200 | 8,900 |
| Feb 11, 2025 | 5.1100 | 5.1200 | 4.9400 | 4.9700 | 4.9700 | 4,700 |
| Feb 10, 2025 | 5.2600 | 5.2600 | 4.9000 | 4.9000 | 4.9000 | 8,600 |
| Feb 7, 2025 | 5.4000 | 5.5000 | 5.1300 | 5.2600 | 5.2600 | 10,000 |
| Feb 6, 2025 | 4.9300 | 5.5100 | 4.9300 | 5.4000 | 5.4000 | 23,500 |
| Feb 5, 2025 | 5.0400 | 5.2600 | 5.0000 | 5.1100 | 5.1100 | 19,700 |
| Feb 4, 2025 | 4.8300 | 4.9500 | 4.6800 | 4.8200 | 4.8200 | 12,900 |
| Feb 3, 2025 | 5.0400 | 5.0500 | 4.8100 | 4.9800 | 4.9800 | 7,200 |
| Jan 31, 2025 | 5.2500 | 5.5020 | 4.8100 | 4.8100 | 4.8100 | 20,100 |
| Jan 30, 2025 | 5.6500 | 5.6500 | 5.1000 | 5.1000 | 5.1000 | 4,600 |
| Jan 29, 2025 | 5.0200 | 5.3190 | 5.0200 | 5.2500 | 5.2500 | 4,200 |
| Jan 28, 2025 | 5.0600 | 5.2080 | 4.8000 | 5.0000 | 5.0000 | 21,400 |
| Jan 27, 2025 | 5.5200 | 5.9050 | 5.1100 | 5.1150 | 5.1150 | 22,600 |
| Jan 24, 2025 | 5.7700 | 6.0750 | 5.5100 | 5.6300 | 5.6300 | 56,300 |
| Jan 23, 2025 | 5.8300 | 5.9700 | 5.2910 | 5.9700 | 5.9700 | 39,000 |
| Jan 22, 2025 | 5.9700 | 5.9900 | 5.5700 | 5.6000 | 5.6000 | 16,400 |
| Jan 21, 2025 | 5.8600 | 6.3000 | 5.7600 | 6.1500 | 6.1500 | 19,900 |
| Jan 17, 2025 | 5.9400 | 6.1720 | 5.8700 | 6.0100 | 6.0100 | 10,800 |
| Jan 16, 2025 | 6.0000 | 6.1500 | 5.8100 | 5.9300 | 5.9300 | 16,400 |
| Jan 15, 2025 | 6.2900 | 6.2900 | 5.8100 | 6.0000 | 6.0000 | 9,400 |
| Jan 14, 2025 | 5.7400 | 5.9500 | 5.7200 | 5.9200 | 5.9200 | 5,100 |
| Jan 13, 2025 | 5.8100 | 5.8100 | 5.6000 | 5.7300 | 5.7300 | 14,400 |
| Jan 10, 2025 | 6.1600 | 6.7800 | 5.8100 | 5.9800 | 5.9800 | 27,100 |
| Jan 8, 2025 | 6.1400 | 6.4780 | 5.8000 | 6.0000 | 6.0000 | 22,800 |
| Jan 7, 2025 | 6.4500 | 6.5700 | 5.8200 | 6.1400 | 6.1400 | 37,600 |
| Jan 6, 2025 | 6.6800 | 6.8890 | 6.3600 | 6.4750 | 6.4750 | 35,700 |
| Jan 3, 2025 | 6.5000 | 6.8900 | 6.1500 | 6.6700 | 6.6700 | 41,400 |
| Jan 2, 2025 | 6.2600 | 6.5400 | 6.1400 | 6.4400 | 6.4400 | 34,000 |
| Dec 31, 2024 | 6.5400 | 6.5400 | 6.0300 | 6.2600 | 6.2600 | 22,600 |
| Dec 30, 2024 | 6.3000 | 7.2890 | 6.1100 | 6.2000 | 6.2000 | 82,300 |
| Dec 27, 2024 | 5.5600 | 6.5700 | 5.5300 | 6.3000 | 6.3000 | 69,400 |
| Dec 26, 2024 | 5.3600 | 5.5980 | 5.2200 | 5.5400 | 5.5400 | 10,100 |
| Dec 24, 2024 | 5.0800 | 5.5000 | 5.0700 | 5.3560 | 5.3560 | 15,500 |
| Dec 23, 2024 | 5.5200 | 5.9800 | 5.1800 | 5.6000 | 5.6000 | 110,300 |
| Dec 20, 2024 | 5.2900 | 6.3000 | 5.1200 | 5.5100 | 5.5100 | 52,800 |
| Dec 19, 2024 | 4.6200 | 5.5400 | 4.3200 | 5.3700 | 5.3700 | 81,800 |
| Dec 18, 2024 | 4.3500 | 4.9500 | 4.3500 | 4.6200 | 4.6200 | 23,200 |
| Dec 17, 2024 | 4.4000 | 4.5800 | 4.2100 | 4.5800 | 4.5800 | 40,500 |
| Dec 16, 2024 | 4.6500 | 4.6500 | 4.2000 | 4.3900 | 4.3900 | 16,900 |
| Dec 13, 2024 | 4.4000 | 4.4620 | 4.2100 | 4.2700 | 4.2700 | 11,600 |
| Dec 12, 2024 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | 4.4000 | 10,500 |
| Dec 11, 2024 | 4.9400 | 5.0800 | 4.6600 | 4.7700 | 4.7700 | 20,900 |
| Dec 10, 2024 | 4.9000 | 4.9800 | 4.5700 | 4.9600 | 4.9600 | 17,000 |
| Dec 9, 2024 | 5.3800 | 5.7750 | 4.7300 | 4.8500 | 4.8500 | 72,700 |
| Dec 6, 2024 | 4.9400 | 5.3200 | 4.9400 | 5.2900 | 5.2900 | 46,200 |
| Dec 5, 2024 | 5.2800 | 5.2800 | 4.9200 | 4.9400 | 4.9400 | 16,200 |
| Dec 4, 2024 | 5.1000 | 5.5400 | 5.0100 | 5.2800 | 5.2800 | 115,400 |
| Dec 3, 2024 | 5.4500 | 5.7300 | 4.8870 | 5.1600 | 5.1600 | 149,900 |
| Dec 2, 2024 | 5.7100 | 5.8500 | 5.3000 | 5.4650 | 5.4650 | 137,700 |
| Nov 29, 2024 | 5.9700 | 6.9000 | 5.2100 | 5.7100 | 5.7100 | 207,300 |
| Nov 27, 2024 | 5.7100 | 6.1900 | 5.6400 | 6.0500 | 6.0500 | 42,700 |
| Nov 26, 2024 | 5.5800 | 6.4900 | 5.5000 | 5.8400 | 5.8400 | 323,100 |
| Nov 25, 2024 | 5.1200 | 5.6000 | 5.0500 | 5.5200 | 5.5200 | 74,700 |
| Nov 22, 2024 | 5.2500 | 5.4900 | 4.9000 | 5.0900 | 5.0900 | 144,600 |
| Nov 21, 2024 | 4.8900 | 5.3900 | 4.7200 | 5.2700 | 5.2700 | 83,900 |
| Nov 20, 2024 | 5.0600 | 6.2500 | 4.4800 | 5.0700 | 5.0700 | 244,100 |
| Nov 19, 2024 | 4.1500 | 4.8900 | 4.0200 | 4.7100 | 4.7100 | 90,800 |
| Nov 18, 2024 | 4.5500 | 4.8700 | 4.0100 | 4.1700 | 4.1700 | 59,500 |
| Nov 15, 2024 | 5.2400 | 5.3300 | 4.4000 | 4.5400 | 4.5400 | 124,100 |
| Nov 14, 2024 | 5.6100 | 5.9250 | 5.2800 | 5.2900 | 5.2900 | 27,000 |
| Nov 13, 2024 | 5.8100 | 6.0000 | 5.5100 | 5.7300 | 5.7300 | 54,500 |
| Nov 12, 2024 | 5.8700 | 6.2000 | 5.2300 | 6.0510 | 6.0510 | 149,300 |
| Nov 11, 2024 | 5.9900 | 6.4700 | 5.7500 | 6.0500 | 6.0500 | 90,200 |
| Nov 8, 2024 | 5.6600 | 8.8000 | 5.3700 | 6.0600 | 6.0600 | 918,300 |
| Nov 7, 2024 | 1:35 Stock Splits | |||||
| Nov 7, 2024 | 7.0600 | 7.1500 | 5.3400 | 5.9200 | 5.9200 | 323,000 |
| Nov 6, 2024 | 8.7500 | 10.1500 | 7.2100 | 7.6650 | 7.6650 | 177,049 |
| Nov 5, 2024 | 9.1000 | 9.8350 | 8.8550 | 8.9950 | 8.9950 | 39,106 |
| Nov 4, 2024 | 9.7300 | 9.7300 | 8.6450 | 8.9950 | 8.9950 | 29,706 |
| Nov 1, 2024 | 8.8550 | 9.7650 | 8.5050 | 9.7650 | 9.7650 | 36,720 |
| Oct 31, 2024 | 10.0100 | 10.6400 | 8.7850 | 8.8200 | 8.8200 | 57,623 |
| Oct 30, 2024 | 9.8000 | 11.8650 | 9.7650 | 9.9050 | 9.9050 | 100,420 |
| Oct 29, 2024 | 9.8000 | 12.4950 | 9.5550 | 11.4450 | 11.4450 | 241,797 |
| Oct 28, 2024 | 10.1500 | 10.6750 | 9.0650 | 9.7300 | 9.7300 | 86,700 |
| Oct 25, 2024 | 9.5550 | 11.1650 | 9.1350 | 9.8000 | 9.8000 | 134,457 |
| Oct 24, 2024 | 10.8500 | 11.1650 | 8.8900 | 10.5700 | 10.5700 | 202,814 |
| Oct 23, 2024 | 14.2450 | 14.6300 | 9.8700 | 11.5500 | 11.5500 | 868,314 |
| Oct 22, 2024 | 7.9800 | 22.6800 | 7.9450 | 14.6300 | 14.6300 | 10,476,994 |
| Oct 21, 2024 | 7.3500 | 8.2950 | 7.2450 | 7.7350 | 7.7350 | 60,177 |
| Oct 18, 2024 | 7.3500 | 7.3500 | 7.0000 | 7.1050 | 7.1050 | 13,026 |
| Oct 17, 2024 | 7.2450 | 7.3500 | 6.8250 | 7.2100 | 7.2100 | 19,934 |
| Oct 16, 2024 | 7.3500 | 7.6650 | 7.0000 | 7.3500 | 7.3500 | 20,077 |
| Oct 15, 2024 | 7.0700 | 7.3150 | 6.8600 | 7.3150 | 7.3150 | 15,549 |
| Oct 14, 2024 | 7.5250 | 7.5250 | 7.1400 | 7.3150 | 7.3150 | 28,311 |
| Oct 11, 2024 | 7.4200 | 7.5950 | 6.9300 | 7.3500 | 7.3500 | 22,249 |
| Oct 10, 2024 | 6.8250 | 7.7000 | 6.6500 | 7.7000 | 7.7000 | 48,543 |
| Oct 9, 2024 | 6.9300 | 6.9650 | 6.3350 | 6.8600 | 6.8600 | 43,729 |
| Oct 8, 2024 | 7.2800 | 7.2800 | 6.6850 | 6.7550 | 6.7550 | 23,463 |
| Oct 7, 2024 | 7.3500 | 7.3500 | 7.0000 | 7.1050 | 7.1050 | 12,669 |
| Oct 4, 2024 | 7.3500 | 7.3500 | 7.0700 | 7.2100 | 7.2100 | 13,766 |
| Oct 3, 2024 | 7.3150 | 7.3500 | 6.9300 | 7.1050 | 7.1050 | 15,634 |
| Oct 2, 2024 | 7.0000 | 7.2100 | 6.8600 | 7.0350 | 7.0350 | 14,814 |
| Oct 1, 2024 | 7.2100 | 7.3500 | 6.7900 | 7.1050 | 7.1050 | 20,520 |
| Sep 30, 2024 | 7.3150 | 7.3150 | 6.8600 | 7.0350 | 7.0350 | 26,457 |
| Sep 27, 2024 | 7.1750 | 7.4900 | 7.1050 | 7.2800 | 7.2800 | 16,477 |
| Sep 26, 2024 | 7.5250 | 7.5600 | 6.8950 | 7.1750 | 7.1750 | 33,937 |
| Sep 25, 2024 | 7.7350 | 7.9100 | 7.4550 | 7.5950 | 7.5950 | 26,403 |
| Sep 24, 2024 | 7.5250 | 7.9100 | 7.2100 | 7.6300 | 7.6300 | 75,231 |
| Sep 23, 2024 | 6.9650 | 7.5950 | 6.8250 | 7.5250 | 7.5250 | 63,074 |
| Sep 20, 2024 | 7.4200 | 7.8400 | 6.6500 | 6.8950 | 6.8950 | 216,914 |
| Sep 19, 2024 | 8.3650 | 8.3650 | 7.3850 | 7.3850 | 7.3850 | 57,574 |
| Sep 18, 2024 | 8.0500 | 8.5050 | 7.9100 | 7.9800 | 7.9800 | 25,760 |
| Sep 17, 2024 | 8.0500 | 8.5750 | 7.7700 | 8.0500 | 8.0500 | 32,880 |
| Sep 16, 2024 | 8.0850 | 8.2250 | 7.3850 | 7.7000 | 7.7000 | 42,140 |
| Sep 13, 2024 | 8.8900 | 8.9250 | 7.3500 | 8.0500 | 8.0500 | 45,934 |
| Sep 12, 2024 | 8.5750 | 8.8900 | 8.0850 | 8.5400 | 8.5400 | 44,226 |
| Sep 11, 2024 | 9.4500 | 9.4500 | 8.3300 | 8.7500 | 8.7500 | 45,129 |
| Sep 10, 2024 | 10.1850 | 10.6750 | 9.2400 | 9.2750 | 9.2750 | 52,651 |
| Sep 9, 2024 | 8.8900 | 10.2200 | 8.2250 | 10.0450 | 10.0450 | 96,900 |
| Sep 6, 2024 | 11.0250 | 11.1650 | 9.9750 | 10.0800 | 10.0800 | 66,009 |
| Sep 5, 2024 | 11.6200 | 11.7250 | 10.8500 | 10.9550 | 10.9550 | 34,083 |
| Sep 4, 2024 | 12.1800 | 12.1800 | 10.5700 | 11.6200 | 11.6200 | 60,223 |
| Sep 3, 2024 | 12.9850 | 13.4400 | 11.3750 | 12.1800 | 12.1800 | 115,349 |
| Aug 30, 2024 | 14.5250 | 14.7000 | 13.1950 | 13.4050 | 13.4050 | 100,409 |
| Aug 29, 2024 | 14.8750 | 15.9950 | 14.0000 | 14.7000 | 14.7000 | 116,440 |
| Aug 28, 2024 | 16.9750 | 18.0250 | 14.0000 | 14.3500 | 14.3500 | 219,617 |
| Aug 27, 2024 | 20.2300 | 21.4200 | 15.7850 | 17.8150 | 17.8150 | 453,080 |
| Aug 26, 2024 | 15.5750 | 25.9000 | 15.4000 | 22.5400 | 22.5400 | 2,953,066 |
| Aug 23, 2024 | 15.1900 | 15.6800 | 13.0200 | 13.8600 | 13.8600 | 214,811 |
| Aug 22, 2024 | 15.0500 | 17.9200 | 14.0000 | 15.5750 | 15.5750 | 534,706 |
| Aug 21, 2024 | 19.6700 | 19.7750 | 14.9100 | 15.6450 | 15.6450 | 306,771 |
| Aug 20, 2024 | 1:50 Stock Splits | |||||
| Aug 20, 2024 | 34.9300 | 38.1500 | 22.2250 | 23.1000 | 23.1000 | 263,911 |
| Aug 19, 2024 | 71.7500 | 71.7500 | 56.0000 | 57.7500 | 57.7500 | 15,227 |
| Aug 16, 2024 | 77.0000 | 77.0000 | 66.5000 | 70.0000 | 70.0000 | 13,724 |
| Aug 15, 2024 | 99.7500 | 99.7500 | 89.2500 | 91.0000 | 91.0000 | 3,654 |
| Aug 14, 2024 | 99.7500 | 105.0000 | 87.5000 | 96.2500 | 96.2500 | 8,355 |
| Aug 13, 2024 | 105.0000 | 105.0000 | 92.7500 | 94.5000 | 94.5000 | 4,514 |
| Aug 12, 2024 | 92.7500 | 110.2500 | 80.5000 | 98.0000 | 98.0000 | 13,338 |
| Aug 9, 2024 | 127.7500 | 127.7500 | 84.0000 | 87.5000 | 87.5000 | 11,464 |
| Aug 8, 2024 | 120.7500 | 126.0000 | 115.5000 | 124.2500 | 124.2500 | 3,021 |
| Aug 7, 2024 | 124.2500 | 126.0000 | 115.5000 | 117.2500 | 117.2500 | 1,771 |
| Aug 6, 2024 | 122.5000 | 124.2500 | 113.7500 | 117.2500 | 117.2500 | 2,094 |
| Aug 5, 2024 | 122.5000 | 122.5000 | 113.7500 | 117.2500 | 117.2500 | 3,004 |
| Aug 2, 2024 | 136.5000 | 143.5000 | 133.0000 | 136.5000 | 136.5000 | 1,805 |
| Aug 1, 2024 | 136.5000 | 150.5000 | 124.2500 | 140.0000 | 140.0000 | 5,292 |
| Jul 31, 2024 | 143.5000 | 145.2500 | 131.2500 | 138.2500 | 138.2500 | 5,156 |
| Jul 30, 2024 | 140.0000 | 168.0000 | 136.5000 | 150.5000 | 150.5000 | 17,915 |
| Jul 29, 2024 | 147.0000 | 147.0000 | 136.5000 | 138.2500 | 138.2500 | 1,559 |
| Jul 26, 2024 | 138.2500 | 141.7500 | 134.7500 | 140.0000 | 140.0000 | 1,673 |
| Jul 25, 2024 | 133.0000 | 143.5000 | 129.5000 | 140.0000 | 140.0000 | 2,340 |
| Jul 24, 2024 | 134.7500 | 143.5000 | 131.2500 | 134.7500 | 134.7500 | 2,884 |
| Jul 23, 2024 | 140.0000 | 143.5000 | 133.0000 | 138.2500 | 138.2500 | 2,461 |
| Jul 22, 2024 | 134.7500 | 145.2500 | 126.0000 | 140.0000 | 140.0000 | 4,601 |
| Jul 19, 2024 | 150.5000 | 150.5000 | 133.0000 | 133.0000 | 133.0000 | 2,668 |
| Jul 18, 2024 | 152.2500 | 155.7500 | 136.5000 | 143.5000 | 143.5000 | 4,190 |
| Jul 17, 2024 | 162.7500 | 162.7500 | 152.2500 | 155.7500 | 155.7500 | 5,212 |
| Jul 16, 2024 | 166.2500 | 166.2500 | 157.5000 | 162.7500 | 162.7500 | 1,892 |
| Jul 15, 2024 | 157.5000 | 171.5000 | 157.5000 | 161.0000 | 161.0000 | 2,585 |
| Jul 12, 2024 | 154.0000 | 166.2500 | 152.2500 | 159.2500 | 159.2500 | 7,906 |
| Jul 11, 2024 | 157.5000 | 159.2500 | 150.5000 | 152.2500 | 152.2500 | 2,941 |
| Jul 10, 2024 | 155.7500 | 169.7500 | 147.0000 | 154.0000 | 154.0000 | 5,088 |
| Jul 9, 2024 | 161.0000 | 161.0000 | 150.5000 | 155.7500 | 155.7500 | 3,199 |
| Jul 8, 2024 | 159.2500 | 169.7500 | 152.2500 | 159.2500 | 159.2500 | 3,396 |
| Jul 5, 2024 | 159.2500 | 168.0000 | 154.0000 | 159.2500 | 159.2500 | 3,946 |
| Jul 3, 2024 | 154.0000 | 178.5000 | 145.2500 | 159.2500 | 159.2500 | 9,492 |
| Jul 2, 2024 | 162.7500 | 162.7500 | 150.5000 | 155.7500 | 155.7500 | 3,480 |
| Jul 1, 2024 | 169.7500 | 171.5000 | 154.0000 | 162.7500 | 162.7500 | 5,208 |
| Jun 28, 2024 | 176.7500 | 180.2500 | 164.5000 | 169.7500 | 169.7500 | 4,663 |
| Jun 27, 2024 | 173.2500 | 197.7500 | 169.7500 | 180.2500 | 180.2500 | 8,494 |
| Jun 26, 2024 | 173.2500 | 178.5000 | 161.0000 | 173.2500 | 173.2500 | 7,209 |
| Jun 25, 2024 | 189.0000 | 194.2500 | 176.7500 | 180.2500 | 180.2500 | 7,144 |
| Jun 24, 2024 | 208.2500 | 210.0000 | 189.0000 | 194.2500 | 194.2500 | 6,914 |
| Jun 21, 2024 | 204.7500 | 239.7500 | 196.0000 | 213.5000 | 213.5000 | 7,640 |
| Jun 20, 2024 | 203.0000 | 215.2500 | 192.5000 | 208.2500 | 208.2500 | 11,530 |
| Jun 18, 2024 | 238.0000 | 271.2500 | 218.7500 | 227.5000 | 227.5000 | 34,674 |
| Jun 17, 2024 | 220.5000 | 287.0000 | 192.5000 | 243.2500 | 243.2500 | 130,641 |
| Jun 14, 2024 | 192.5000 | 196.0000 | 171.5000 | 182.0000 | 182.0000 | 30,839 |
| Jun 13, 2024 | 190.7500 | 194.2500 | 168.0000 | 176.7500 | 176.7500 | 9,758 |
| Jun 12, 2024 | 192.5000 | 208.2500 | 183.7500 | 197.7500 | 197.7500 | 14,867 |
| Jun 11, 2024 | 196.0000 | 213.5000 | 183.7500 | 192.5000 | 192.5000 | 8,394 |
| Jun 10, 2024 | 197.7500 | 218.7500 | 183.7500 | 196.0000 | 196.0000 | 16,422 |
| Jun 7, 2024 | 183.7500 | 187.2500 | 159.2500 | 176.7500 | 176.7500 | 13,832 |
| Jun 6, 2024 | 210.0000 | 224.0000 | 166.2500 | 201.2500 | 201.2500 | 31,615 |
| Jun 5, 2024 | 281.7500 | 355.2500 | 218.7500 | 243.2500 | 243.2500 | 277,500 |
| Jun 4, 2024 | 136.5000 | 154.0000 | 120.7500 | 148.7500 | 148.7500 | 41,336 |
| Jun 3, 2024 | 439.2500 | 470.7500 | 353.5000 | 379.7500 | 379.7500 | 356 |
| May 31, 2024 | 509.2500 | 542.5000 | 458.5000 | 470.7500 | 470.7500 | 172 |
| May 30, 2024 | 469.0000 | 577.5000 | 456.7500 | 490.0000 | 490.0000 | 283 |
| May 29, 2024 | 476.0000 | 493.5000 | 465.5000 | 467.2500 | 467.2500 | 15 |
| May 28, 2024 | 507.5000 | 507.5000 | 439.2500 | 481.2500 | 481.2500 | 24 |
| May 24, 2024 | 516.2500 | 523.2500 | 490.0000 | 493.5000 | 493.5000 | 30 |
| May 23, 2024 | 542.5000 | 554.7500 | 491.7500 | 491.7500 | 491.7500 | 67 |
| May 22, 2024 | 526.7500 | 574.0000 | 526.7500 | 551.2500 | 551.2500 | 95 |
| May 21, 2024 | 542.5000 | 572.2500 | 507.5000 | 530.2500 | 530.2500 | 64 |
| May 20, 2024 | 584.5000 | 584.5000 | 525.0000 | 560.0000 | 560.0000 | 66 |
| May 17, 2024 | 493.5000 | 602.0000 | 491.7500 | 537.2500 | 537.2500 | 262 |
| May 16, 2024 | 507.5000 | 525.0000 | 490.0000 | 493.5000 | 493.5000 | 49 |
| May 15, 2024 | 526.7500 | 526.7500 | 490.0000 | 509.2500 | 509.2500 | 68 |
| May 14, 2024 | 525.0000 | 526.7500 | 491.7500 | 507.5000 | 507.5000 | 45 |
| May 13, 2024 | 526.7500 | 532.0000 | 507.5000 | 509.2500 | 509.2500 | 63 |
| May 10, 2024 | 539.0000 | 539.0000 | 516.2500 | 523.2500 | 523.2500 | 17 |
| May 9, 2024 | 577.5000 | 577.5000 | 509.2500 | 530.2500 | 530.2500 | 37 |
| May 8, 2024 | 542.5000 | 581.0000 | 526.7500 | 565.2500 | 565.2500 | 14 |
| May 7, 2024 | 565.2500 | 575.7500 | 523.2500 | 528.5000 | 528.5000 | 21 |
| May 6, 2024 | 595.0000 | 595.0000 | 525.0000 | 565.2500 | 565.2500 | 43 |
| May 3, 2024 | 602.0000 | 602.0000 | 528.5000 | 572.2500 | 572.2500 | 35 |
| May 2, 2024 | 525.0000 | 665.0000 | 491.7500 | 581.0000 | 581.0000 | 258 |
| May 1, 2024 | 519.7500 | 521.5000 | 483.0000 | 504.0000 | 504.0000 | 48 |
| Apr 30, 2024 | 507.5000 | 532.0000 | 472.5000 | 495.2500 | 495.2500 | 37 |
| Apr 29, 2024 | 437.5000 | 537.2500 | 437.5000 | 467.2500 | 467.2500 | 101 |
| Apr 26, 2024 | 441.0000 | 449.7500 | 423.5000 | 442.7500 | 442.7500 | 6 |
| Apr 25, 2024 | 444.5000 | 455.0000 | 402.5000 | 425.2500 | 425.2500 | 20 |
| Apr 24, 2024 | 446.2500 | 455.0000 | 446.2500 | 455.0000 | 455.0000 | 24 |
Related Tickers
APDN Applied DNA Sciences, Inc.
0.8529
-1.25%
PRPO Precipio, Inc.
6.78
-11.95%
ISPC iSpecimen Inc.
1.2009
+0.91%
PRPH ProPhase Labs, Inc.
0.3555
+0.65%
MYNZ Mainz Biomed N.V.
3.0701
-2.54%
BIAF bioAffinity Technologies, Inc.
0.5000
+0.20%
BDSX Biodesix, Inc.
0.5210
+5.17%
NEOG Neogen Corporation
5.13
+4.17%
ACRS Aclaris Therapeutics, Inc.
1.2950
+8.79%
TTOO T2 Biosystems, Inc.
0.1095
-1.42%