Canada markets closed

ENDRA Life Sciences Inc. (NDRA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.2990-0.0087 (-2.83%)
At close: 04:00PM EDT
0.2990 0.00 (0.00%)
After hours: 07:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.30800.30800.29500.29900.299030,300
May 09, 20240.33000.33000.29100.30300.303064,400
May 08, 20240.31000.33200.30100.32300.323025,100
May 07, 20240.32300.32900.29900.30200.302036,700
May 06, 20240.34000.34000.30000.32300.323075,200
May 03, 20240.34400.34400.30200.32700.327061,100
May 02, 20240.30000.38000.28100.33200.3320451,000
May 01, 20240.29700.29800.27600.28800.288084,700
Apr 30, 20240.29000.30400.27000.28300.283064,100
Apr 29, 20240.25000.30700.25000.26700.2670177,600
Apr 26, 20240.25200.25700.24200.25300.253011,100
Apr 25, 20240.25400.26000.23000.24300.243035,400
Apr 24, 20240.25500.26000.25500.26000.260042,100
Apr 23, 20240.28200.28200.24600.25400.254037,000
Apr 22, 20240.25100.25200.24600.25000.250018,100
Apr 19, 20240.24500.25200.24000.24700.247067,600
Apr 18, 20240.23700.24900.23000.23300.233065,200
Apr 17, 20240.28400.31000.22100.23100.2310289,100
Apr 16, 20240.27000.28000.27000.27500.275067,100
Apr 15, 20240.36300.36800.26100.26200.2620415,300
Apr 12, 20240.38000.38000.36000.37000.370065,100
Apr 11, 20240.36500.39600.36000.37000.3700239,500
Apr 10, 20240.37000.38000.35000.35500.355040,200
Apr 09, 20240.36400.37200.35400.36000.3600150,200
Apr 08, 20240.36500.37000.35000.35400.354052,900
Apr 05, 20240.38000.39500.36500.37500.3750115,000
Apr 04, 20240.37600.40000.35000.37300.3730213,800
Apr 03, 20240.35500.39500.33600.34900.3490362,600
Apr 02, 20240.39400.41000.35500.36600.3660424,500
Apr 01, 20240.44900.50000.39300.40300.40301,207,200
Mar 28, 20240.80200.82500.57000.58000.58001,144,100
Mar 27, 20240.99000.99000.80100.82000.8200320,900
Mar 26, 20240.91001.00000.91000.97400.9740169,600
Mar 25, 20240.93000.95900.90000.91000.9100149,400
Mar 22, 20240.95601.00000.90000.93000.9300148,300
Mar 21, 20241.02001.04000.87600.94000.9400341,900
Mar 20, 20241.05901.07001.01001.03001.0300123,000
Mar 19, 20241.05001.11001.02401.06001.060094,500
Mar 18, 20241.05001.09001.03001.08001.0800104,200
Mar 15, 20241.05001.10001.00001.00001.0000290,500
Mar 14, 20241.05001.08001.01001.04001.0400181,700
Mar 13, 20241.11001.14001.06001.07001.0700164,600
Mar 12, 20241.14001.14601.08001.09001.0900162,100
Mar 11, 20241.13001.19001.12001.13001.1300235,800
Mar 08, 20241.08001.24001.08001.15001.1500600,000
Mar 07, 20241.11001.20001.09001.10001.1000209,200
Mar 06, 20241.12001.16001.12001.12501.125037,700
Mar 05, 20241.24001.24001.10001.14801.1480211,900
Mar 04, 20241.16001.21001.09001.21001.2100214,300
Mar 01, 20241.13001.20001.11001.13001.1300168,700
Feb 29, 20241.16401.16401.12001.12001.120067,400
Feb 28, 20241.12001.18701.09001.12001.120068,600
Feb 27, 20241.17501.18901.13001.14501.1450142,500
Feb 26, 20241.11001.19601.11001.13001.130056,700
Feb 23, 20241.17001.26601.10001.15001.1500151,700
Feb 22, 20241.15001.17001.12001.15001.150073,700
Feb 21, 20241.13001.20001.07001.13901.1390119,200
Feb 20, 20241.08001.22001.07001.12001.1200138,300
Feb 16, 20241.14001.21201.11001.15001.150074,600
Feb 15, 20241.26001.28001.13201.14001.1400210,900
Feb 14, 20241.12001.13001.06001.10201.1020169,000
Feb 13, 20241.28001.28001.08001.09001.090030,300
Feb 12, 20241.19001.20001.10001.18001.180047,800
Feb 09, 20241.12001.20001.06101.19001.190041,100
Feb 08, 20241.15001.17001.04001.14001.140088,000
Feb 07, 20241.02001.18001.01201.15001.150080,800
Feb 06, 20241.05001.08001.03001.04001.040031,900
Feb 05, 20241.03001.06001.01001.03301.033020,900
Feb 02, 20241.01001.03501.00501.02001.020049,100
Feb 01, 20241.03001.07001.01201.02001.020046,400
Jan 31, 20241.03001.05001.00101.05001.050057,100
Jan 30, 20241.04001.10001.02001.03001.030034,800
Jan 29, 20241.03001.06001.03001.04001.040035,800
Jan 26, 20241.07001.08001.01001.02001.020059,600
Jan 25, 20241.04001.08801.03001.03001.030056,300
Jan 24, 20241.00001.08001.00001.04001.040043,500
Jan 23, 20241.06001.12001.00001.00001.000086,500
Jan 22, 20241.09001.16001.04001.06001.060047,600
Jan 19, 20241.13001.17001.04101.09001.090098,100
Jan 18, 20241.21001.21001.04001.10001.1000166,500
Jan 17, 20241.20001.24001.08001.22001.2200166,200
Jan 16, 20241.34001.37001.23001.24001.240080,300
Jan 12, 20241.26001.33001.26001.30001.300067,200
Jan 11, 20241.23001.37401.21001.29001.2900167,800
Jan 10, 20241.28001.35001.25001.26001.2600113,200
Jan 09, 20241.54001.54601.28001.32001.3200154,000
Jan 08, 20241.45001.58001.42001.54001.5400171,000
Jan 05, 20241.50001.65001.42001.46001.4600173,300
Jan 04, 20241.51001.51001.30001.43001.430084,600
Jan 03, 20241.54001.59001.36001.40001.4000143,500
Jan 02, 20241.84001.95001.50501.59001.5900334,800
Dec 29, 20232.05002.12001.93602.12002.120098,300
Dec 28, 20232.01002.01001.88002.01002.0100105,600
Dec 27, 20231.82002.20001.80001.98001.9800226,400
Dec 26, 20232.55002.66501.59001.78001.7800603,800
Dec 22, 20232.18002.50002.16002.50002.5000120,800
Dec 21, 20232.77002.79002.15002.24002.2400204,400
Dec 20, 20231.70002.49001.70002.21002.2100411,100
Dec 19, 20231.49001.74001.45501.71001.7100238,900
Dec 18, 20231.48001.60001.39501.50001.500052,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...