Free Trial

ENDRA Life Sciences (NDRA) Stock Chart & Stock Price History

→ Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad)
Free NDRA Stock Alerts
$0.30
-0.02 (-6.21%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

ENDRA Life Sciences Stock Price Performance

5 Day
Performance
-7.56%
1 Month
Performance
-14.69%
3 Month
Performance
-73.51%
6 Month
Performance
-70.10%
Year-To-Date
Performance
-85.75%
1 Year
Performance
-81.07%
Receive NDRA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ENDRA Life Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.
Click to read

NDRA Stock Chart for Wednesday, May, 8, 2024

NDRA Chart by TradingView

ENDRA Life Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.32$0.30
-6.41%		$0.33$0.3036,737 shs$3.33 million
05/06/2024$0.33$0.32
-1.22%		$0.34$0.3075,162 shs$3.56 million
05/03/2024$0.33$0.33
-1.60%		$0.34$0.3061,064 shs$3.61 million
05/02/2024$0.29$0.33
+15.48%		$0.38$0.28450,807 shs$3.67 million
05/01/2024$0.28$0.29
+1.63%		$0.30$0.2880,175 shs$3.17 million
04/30/2024$0.27$0.28
+5.80%		$0.30$0.2763,880 shs$3.12 million
04/29/2024$0.25$0.27
+5.90%		$0.31$0.25174,535 shs$2.95 million
04/26/2024$0.24$0.25
+4.12%		$0.26$0.2411,072 shs$2.79 million
04/25/2024$0.26$0.24
-6.69%		$0.26$0.2335,436 shs$2.68 million
04/24/2024$0.25$0.26
+2.16%		$0.26$0.2542,010 shs$2.87 million
04/23/2024$0.25$0.25
+1.68%		$0.28$0.2537,011 shs$2.81 million
04/22/2024$0.25$0.25
+1.30%		$0.25$0.2518,144 shs$2.76 million
04/19/2024$0.23$0.25
+5.83%		$0.25$0.2467,501 shs$2.73 million
04/18/2024$0.23$0.23
+2.32%		$0.25$0.2358,339 shs$2.58 million
04/17/2024$0.27$0.23
-17.02%		$0.31$0.23288,972 shs$2.52 million
04/16/2024$0.26$0.27
+4.92%		$0.28$0.2767,127 shs$3.04 million
04/15/2024$0.37$0.26
-29.19%		$0.37$0.26413,604 shs$2.89 million
04/12/2024$0.37$0.37$0.38$0.3664,982 shs$4.09 million
04/11/2024$0.35$0.37
+4.28%		$0.40$0.36239,239 shs$4.08 million
04/10/2024$0.36$0.35
-1.50%		$0.38$0.3540,217 shs$3.92 million
04/09/2024$0.35$0.36
+1.75%		$0.37$0.35148,973 shs$3.98 million
04/08/2024$0.38$0.35
-5.60%		$0.37$0.3552,298 shs$3.91 million
04/05/2024$0.37$0.38
+0.54%		$0.40$0.37114,702 shs$4.14 million
04/04/2024$0.35$0.37
+6.94%		$0.40$0.35210,610 shs$4.12 million
04/03/2024$0.37$0.35
-4.65%		$0.40$0.34362,506 shs$3.85 million
04/02/2024$0.40$0.37
-9.25%		$0.41$0.36424,464 shs$4.04 million
04/01/2024$0.58$0.40
-30.50%		$0.50$0.391.20 million shs$4.45 million
03/29/2024$0.58$0.58$0.83$0.571.14 million shs$6.40 million
03/28/2024$0.82$0.58
-29.29%		$0.83$0.571.09 million shs$6.40 million
03/27/2024$0.97$0.82
-15.20%		$0.99$0.80320,606 shs$9.06 million
03/26/2024$0.91$0.97
+6.30%		$1.00$0.91169,553 shs$10.68 million
03/25/2024$0.93$0.91
-2.15%		$0.96$0.90148,895 shs$10.26 million
03/22/2024$0.94$0.93
-1.04%		$1.00$0.90148,320 shs$10.27 million
03/21/2024$1.03$0.94
-8.76%		$1.04$0.88341,889 shs$10.38 million
03/20/2024$1.06$1.03
-2.83%		$1.07$1.01122,903 shs$11.37 million
03/19/2024$1.08$1.06
-1.85%		$1.11$1.0294,480 shs$11.70 million
03/18/2024$1.00$1.08
+8.00%		$1.09$1.03101,558 shs$11.92 million
03/15/2024$1.04$1.00
-3.85%		$1.10$1.00265,241 shs$11.04 million
03/14/2024$1.07$1.04
-2.80%		$1.08$1.01171,032 shs$11.48 million
03/13/2024$1.09$1.07
-1.83%		$1.14$1.06156,602 shs$11.81 million
Incredible Opportunity to Retire FAST! (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/12/2024$1.13$1.09
-3.54%		$1.15$1.08160,994 shs$12.03 million
03/11/2024$1.15$1.13
-1.74%		$1.19$1.12235,764 shs$12.47 million
03/08/2024$1.10$1.15
+4.55%		$1.24$1.08602,578 shs$12.70 million
03/07/2024$1.13$1.10
-2.22%		$1.20$1.09209,122 shs$12.14 million
03/06/2024$1.15$1.13
-2.02%		$1.16$1.1237,669 shs$12.42 million
03/05/2024$1.21$1.15
-5.12%		$1.24$1.10211,949 shs$12.68 million
03/04/2024$1.13$1.21
+7.09%		$1.21$1.09214,229 shs$13.36 million
03/01/2024$1.12$1.13
+0.89%		$1.20$1.11168,717 shs$12.48 million
02/29/2024$1.12$1.12$1.16$1.1267,156 shs$12.37 million
02/28/2024$1.15$1.12
-2.18%		$1.19$1.0968,603 shs$12.37 million
02/27/2024$1.13$1.15
+1.33%		$1.19$1.13137,331 shs$12.64 million
02/26/2024$1.15$1.13
-1.74%		$1.20$1.1155,663 shs$12.47 million
02/23/2024$1.17$1.15
-1.71%		$1.27$1.10151,745 shs$12.70 million
02/22/2024$1.14$1.17
+2.72%		$1.17$1.1373,824 shs$12.92 million
02/21/2024$1.12$1.14
+1.70%		$1.20$1.07117,781 shs$12.58 million
02/20/2024$1.15$1.12
-2.61%		$1.22$1.07138,312 shs$12.37 million
02/19/2024$1.15$1.15$1.21$1.1176,600 shs$12.70 million
02/16/2024$1.15$1.15$1.21$1.1174,643 shs$9.64 million
02/15/2024$1.10$1.15
+4.35%		$1.28$1.13210,944 shs$9.72 million
02/14/2024$1.09$1.10
+1.11%		$1.13$1.06163,055 shs$9.31 million
02/13/2024$1.18$1.09
-7.63%		$1.28$1.0830,273 shs$9.21 million
02/12/2024$1.19$1.18
-0.84%		$1.20$1.1046,762 shs$9.97 million
02/09/2024$1.14$1.19
+4.39%		$1.20$1.0641,145 shs$10.06 million
02/08/2024$1.15$1.14
-0.87%		$1.17$1.0487,987 shs$9.63 million
02/07/2024$1.04$1.15
+10.58%		$1.18$1.0180,802 shs$9.72 million

Related Companies:
This page (NASDAQ:NDRA) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
The AI Stock that’s Disrupting Every Industry
StockEarnings