Free Trial

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

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free NDRA Stock Alerts
$0.31
+0.03 (+8.86%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

ENDRA Life Sciences Stock Price Performance

5 Day
Performance
+5.71%
1 Month
Performance
+24.33%
3 Month
Performance
-72.58%
6 Month
Performance
-67.67%
Year-To-Date
Performance
-85.51%
1 Year
Performance
-80.69%
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 InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

NDRA Stock Chart for Monday, May, 20, 2024

NDRA Chart by TradingView

ENDRA Life Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.28$0.31
+8.86%		$0.34$0.28457,695 shs$3.39 million
05/16/2024$0.29$0.28
-2.89%		$0.30$0.2886,468 shs$3.11 million
05/15/2024$0.29$0.29
+0.28%		$0.30$0.28108,220 shs$3.21 million
05/14/2024$0.29$0.29
-1.13%		$0.30$0.2877,652 shs$3.20 million
05/13/2024$0.30$0.29
-2.01%		$0.30$0.29109,623 shs$3.24 million
05/10/2024$0.30$0.30
-1.22%		$0.31$0.2930,324 shs$3.30 million
05/09/2024$0.32$0.30
-6.31%		$0.33$0.2964,425 shs$3.34 million
05/08/2024$0.30$0.32
+6.99%		$0.33$0.3025,130 shs$3.57 million
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:NDRA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders