Stockscreener 앱 받기
4.27
0.23%
0.010
시간 외 거래:
4.13
-0.14
-3.28%
Endra Life Sciences Inc 주식 (NDRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $4.32 | $4.09 | $0.23 | 9,192.0 | +0.23% |
| 2025-09-04 | $4.39 | $4.18 | $0.21 | 23,732.0 | -2.96% |
| 2025-09-03 | $4.69 | $4.06 | $0.63 | 32,585.0 | +2.57% |
| 2025-09-02 | $4.62 | $4.07 | $0.55 | 69,744.0 | +4.69% |
| 2025-08-29 | $4.30 | $4.06 | $0.24 | 19,678.0 | -1.25% |
| 2025-08-28 | $4.35 | $4.05 | $0.3002 | 15,830.0 | +0.73% |
| 2025-08-27 | $4.22 | $4.00 | $0.22 | 10,872.0 | +0.49% |
| 2025-08-26 | $4.54 | $4.00 | $0.5444 | 44,932.0 | -8.09% |
| 2025-08-25 | $4.46 | $4.23 | $0.2281 | 11,588.0 | +1.48% |
| 2025-08-22 | $4.53 | $4.24 | $0.29 | 28,182.0 | -3.41% |
| 2025-08-21 | $4.56 | $4.42 | $0.139 | 4,904.0 | +0.22% |
| 2025-08-20 | $4.71 | $4.42 | $0.29 | 17,480.0 | -2.37% |
| 2025-08-19 | $4.80 | $4.57 | $0.235 | 13,103.0 | -3.83% |
| 2025-08-18 | $4.92 | $4.62 | $0.30 | 21,366.0 | -0.72% |
| 2025-08-15 | $4.90 | $4.31 | $0.5899 | 49,688.0 | +9.46% |
| 2025-08-14 | $4.58 | $4.29 | $0.285 | 24,838.0 | +1.37% |
| 2025-08-13 | $4.46 | $4.15 | $0.31 | 63,612.0 | +4.78% |
| 2025-08-12 | $4.18 | $4.00 | $0.18 | 74,802.0 | -1.18% |
| 2025-08-11 | $4.23 | $4.00 | $0.23 | 37,305.0 | -2.53% |
| 2025-08-08 | $4.65 | $4.01 | $0.64 | 590,101.0 | +1.88% |
| 2025-08-07 | $5.20 | $4.20 | $1.00 | 93,399.0 | -17.92% |
Endra Life Sciences Inc 주식 (NDRA) 연도별 가격 이력
이 심층 분석에서는 Endra Life Sciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NDRA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Endra Life Sciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Endra Life Sciences Inc 주식 (NDRA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $4.69 | $4.06 | $0.63 | 144,445.0 | +4.45% |
| 2025-08 | $5.33 | $4.00 | $1.33 | 1,251,434.0 | -22.57% |
| 2025-07 | $11.96 | $3.27 | $8.69 | 98,329,679.0 | +50.43% |
| 2025-06 | $3.80 | $3.14 | $0.66 | 599,273.0 | +4.78% |
| 2025-05 | $7.50 | $2.90 | $4.60 | 2,162,927.0 | -44.26% |
| 2025-04 | $7.25 | $2.97 | $4.28 | 8,009,320.0 | +46.59% |
| 2025-03 | $4.71 | $3.15 | $1.56 | 182,267.0 | -5.31% |
| 2025-02 | $5.51 | $4.33 | $1.18 | 192,221.0 | -9.98% |
| 2025-01 | $6.89 | $4.80 | $2.09 | 458,586.0 | -23.16% |
Endra Life Sciences Inc 주식 (NDRA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.29 | $4.20 | $3.09 | 1,097,173.0 | +8.58% |
| 2024-11 | $10.15 | $4.01 | $6.14 | 3,212,423.7 | -35.13% |
| 2024-10 | $22.68 | $6.35 | $16.33 | 12,443,826.8 | +25.12% |
| 2024-09 | $13.43 | $6.65 | $6.78 | 1,106,142.7 | -47.48% |
| 2024-08 | $150.5 | $13.02 | $137.5 | 5,093,097.4 | -90.25% |
| 2024-07 | $179.2 | $125.3 | $53.90 | 97,826.3 | -19.16% |
| 2024-06 | $470.6 | $121.1 | $349.5 | 633,437.1 | -63.90% |
| 2024-05 | $664.8 | $438.5 | $226.3 | 1,760.7 | -4.91% |
| 2024-04 | $875.0 | $386.8 | $488.2 | 2,369.3 | -51.22% |
| 2024-03 | $2,170.0 | $997.5 | $1,172.5 | 2,779.9 | -48.21% |
| 2024-02 | $2,240.0 | $1,758.8 | $481.3 | 966.8 | +6.68% |
| 2024-01 | $3,412.5 | $1,750.0 | $1,662.5 | 1,335.0 | -50.48% |
Endra Life Sciences Inc 주식 (NDRA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4,882.5 | $1,680.0 | $3,202.5 | 1,883.4 | +113.62% |
| 2023-11 | $1,820.0 | $1,522.5 | $297.5 | 359.2 | +0.75% |
| 2023-10 | $2,082.0 | $1,575.0 | $507.0 | 584.5 | -11.27% |
| 2023-09 | $2,485.0 | $1,680.0 | $805.0 | 2,722.6 | -5.12% |
| 2023-08 | $2,870.0 | $1,837.5 | $1,032.5 | 853.1 | -5.65% |
| 2023-07 | $2,791.3 | $2,100.0 | $691.2 | 509.4 | -11.43% |
| 2023-06 | $3,132.5 | $2,135.0 | $997.5 | 850.9 | -4.76% |
| 2023-05 | $3,307.5 | $2,117.5 | $1,190.0 | 663.9 | -8.12% |
| 2023-04 | $4,200.0 | $1,785.0 | $2,415.0 | 602.4 | -30.13% |
| 2023-03 | $6,999.8 | $3,850.0 | $3,149.8 | 178.7 | -41.28% |
| 2023-02 | $7,700.0 | $6,265.0 | $1,435.0 | 77.94 | -2.74% |
| 2023-01 | $9,432.5 | $6,912.5 | $2,520.0 | 154.9 | -1.47% |
2.21%
자본화:
|
볼륨(24시간):