U.S. markets closed

ENDRA Life Sciences Inc. (NDRA)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.1221+0.0036 (+3.04%)
Al cierre: 04:00PM EDT
0.1199 -0.00 (-1.80%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.11700.13700.11200.12200.122013,370,500
20 jun 20240.11600.12300.11000.11900.119020,178,200
18 jun 20240.13600.15500.12500.13000.130060,679,900
17 jun 20240.12600.16400.11000.13900.1390228,622,500
14 jun 20240.11000.11200.09800.10400.104053,967,600
13 jun 20240.10900.11100.09600.10100.101017,076,300
12 jun 20240.11000.11900.10500.11300.113026,017,300
11 jun 20240.11200.12200.10500.11000.110014,688,800
10 jun 20240.11300.12500.10500.11200.112029,107,000
07 jun 20240.10500.10700.09100.10100.101024,206,600
06 jun 20240.12000.12800.09500.11500.115055,326,400
05 jun 20240.16100.20300.12500.13900.1390485,625,500
04 jun 20240.07800.08800.06900.08500.085072,337,800
03 jun 20240.25100.26900.20200.21700.2170622,500
31 may 20240.29100.31000.26200.26900.2690301,300
30 may 20240.26800.33000.26100.28000.2800495,300
29 may 20240.27200.28200.26600.26700.267026,700
28 may 20240.29000.29000.25100.27500.275041,700
24 may 20240.29500.29900.28000.28200.282052,600
23 may 20240.31000.31700.28100.28100.2810116,600
22 may 20240.30100.32800.30100.31500.3150166,100
21 may 20240.31000.32700.29000.30300.3030111,400
20 may 20240.33400.33400.30000.32000.3200115,000
17 may 20240.28200.34400.28100.30700.3070459,000
16 may 20240.29000.30000.28000.28200.282086,600
15 may 20240.30100.30100.28000.29100.2910118,200
14 may 20240.30000.30100.28100.29000.290078,400
13 may 20240.30100.30400.29000.29100.2910110,000
10 may 20240.30800.30800.29500.29900.299030,300
09 may 20240.33000.33000.29100.30300.303064,400
08 may 20240.31000.33200.30100.32300.323025,100
07 may 20240.32300.32900.29900.30200.302036,700
06 may 20240.34000.34000.30000.32300.323075,200
03 may 20240.34400.34400.30200.32700.327061,100
02 may 20240.30000.38000.28100.33200.3320451,000
01 may 20240.29700.29800.27600.28800.288084,700
30 abr 20240.29000.30400.27000.28300.283064,100
29 abr 20240.25000.30700.25000.26700.2670177,600
26 abr 20240.25200.25700.24200.25300.253011,100
25 abr 20240.25400.26000.23000.24300.243035,400
24 abr 20240.25500.26000.25500.26000.260042,100
23 abr 20240.28200.28200.24600.25400.254037,000
22 abr 20240.25100.25200.24600.25000.250018,100
19 abr 20240.24500.25200.24000.24700.247067,600
18 abr 20240.23700.24900.23000.23300.233065,200
17 abr 20240.28400.31000.22100.23100.2310289,100
16 abr 20240.27000.28000.27000.27500.275067,100
15 abr 20240.36300.36800.26100.26200.2620415,300
12 abr 20240.38000.38000.36000.37000.370065,100
11 abr 20240.36500.39600.36000.37000.3700239,500
10 abr 20240.37000.38000.35000.35500.355040,200
09 abr 20240.36400.37200.35400.36000.3600150,200
08 abr 20240.36500.37000.35000.35400.354052,900
05 abr 20240.38000.39500.36500.37500.3750115,000
04 abr 20240.37600.40000.35000.37300.3730213,800
03 abr 20240.35500.39500.33600.34900.3490362,600
02 abr 20240.39400.41000.35500.36600.3660424,500
01 abr 20240.44900.50000.39300.40300.40301,207,200
28 mar 20240.80200.82500.57000.58000.58001,144,100
27 mar 20240.99000.99000.80100.82000.8200320,900
26 mar 20240.91001.00000.91000.97400.9740169,600
25 mar 20240.93000.95900.90000.91000.9100149,400
22 mar 20240.95601.00000.90000.93000.9300148,300
21 mar 20241.02001.04000.87600.94000.9400341,900
20 mar 20241.05901.07001.01001.03001.0300123,000
19 mar 20241.05001.11001.02401.06001.060094,500
18 mar 20241.05001.09001.03001.08001.0800104,200
15 mar 20241.05001.10001.00001.00001.0000290,500
14 mar 20241.05001.08001.01001.04001.0400181,700
13 mar 20241.11001.14001.06001.07001.0700164,600
12 mar 20241.14001.14601.08001.09001.0900162,100
11 mar 20241.13001.19001.12001.13001.1300235,800
08 mar 20241.08001.24001.08001.15001.1500600,000
07 mar 20241.11001.20001.09001.10001.1000209,200
06 mar 20241.12001.16001.12001.12501.125037,700
05 mar 20241.24001.24001.10001.14801.1480211,900
04 mar 20241.16001.21001.09001.21001.2100214,300
01 mar 20241.13001.20001.11001.13001.1300168,700
29 feb 20241.16401.16401.12001.12001.120067,400
28 feb 20241.12001.18701.09001.12001.120068,600
27 feb 20241.17501.18901.13001.14501.1450142,500
26 feb 20241.11001.19601.11001.13001.130056,700
23 feb 20241.17001.26601.10001.15001.1500151,700
22 feb 20241.15001.17001.12001.15001.150073,700
21 feb 20241.13001.20001.07001.13901.1390119,200
20 feb 20241.08001.22001.07001.12001.1200138,300
16 feb 20241.14001.21201.11001.15001.150074,600
15 feb 20241.26001.28001.13201.14001.1400210,900
14 feb 20241.12001.13001.06001.10201.1020169,000
13 feb 20241.28001.28001.08001.09001.090030,300
12 feb 20241.19001.20001.10001.18001.180047,800
09 feb 20241.12001.20001.06101.19001.190041,100
08 feb 20241.15001.17001.04001.14001.140088,000
07 feb 20241.02001.18001.01201.15001.150080,800
06 feb 20241.05001.08001.03001.04001.040031,900
05 feb 20241.03001.06001.01001.03301.033020,900
02 feb 20241.01001.03501.00501.02001.020049,100
01 feb 20241.03001.07001.01201.02001.020046,400
31 ene 20241.03001.05001.00101.05001.050057,100
30 ene 20241.04001.10001.02001.03001.030034,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...