ENDRA Life Sciences Inc. Common Stockのデータ

ENDRA Life Sciences Inc. Common Stockの基本情報

名前 ENDRA Life Sciences Inc. Common Stock
ティッカー NDRA
国 United States
上場年 2017.0
セクター Health Care

ENDRA Life Sciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.99 2.53 2.69 2.62 4731200.0 2.62
2021-02-12 2.48 2.27 2.32 2.46 1896500.0 2.46
2021-02-11 2.39 2.22 2.35 2.28 1506700.0 2.28
2021-02-10 2.48 2.12 2.48 2.33 1760700.0 2.33
2021-02-09 2.65 2.33 2.55 2.39 2418000.0 2.39
2021-02-08 2.63 2.21 2.23 2.5 3716800.0 2.5
2021-02-05 2.25 2.07 2.13 2.23 1556700.0 2.23
2021-02-04 2.39 2.02 2.36 2.14 2142200.0 2.14
2021-02-03 2.3 2.12 2.16 2.27 1957500.0 2.27
2021-02-02 2.18 2.0 2.05 2.06 1935500.0 2.06
2021-02-01 2.07 1.88 1.95 2.02 1826200.0 2.02
2021-01-29 2.07 1.84 1.9 1.9 2953300.0 1.9
2021-01-28 2.15 1.85 2.13 2.01 3982900.0 2.01
2021-01-27 2.75 2.02 2.4 2.2 6927300.0 2.2
2021-01-26 2.99 2.65 2.99 2.85 5247000.0 2.85
2021-01-25 2.85 2.41 2.81 2.69 7263600.0 2.69
2021-01-22 2.37 1.94 2.09 2.33 6323400.0 2.33
2021-01-21 2.25 2.02 2.2 2.16 8152400.0 2.16
2021-01-20 2.58 1.81 2.31 2.04 33278400.0 2.04
2021-01-19 1.75 1.19 1.28 1.74 18137500.0 1.74
2021-01-15 1.16 0.96 0.98 1.05 3563600.0 1.05
2021-01-14 1.05 0.96 1.03 1.01 1482700.0 1.01
2021-01-13 1.2 0.98 1.1 1.04 3572900.0 1.04
2021-01-12 1.05 0.91 0.92 1.05 3518300.0 1.05
2021-01-11 0.95 0.85 0.91 0.9 2194800.0 0.9
2021-01-08 0.95 0.88 0.9 0.92 813200.0 0.92
2021-01-07 0.9 0.82 0.85 0.89 1185600.0 0.89
2021-01-06 0.94 0.82 0.9 0.84 1676800.0 0.84
2021-01-05 0.9 0.8 0.82 0.89 1393300.0 0.89
2021-01-04 0.87 0.76 0.78 0.8 826800.0 0.8
2020-12-31 0.79 0.74 0.74 0.75 434500.0 0.75
2020-12-30 0.75 0.71 0.72 0.75 371700.0 0.75
2020-12-29 0.75 0.71 0.74 0.71 455200.0 0.71
2020-12-28 0.77 0.72 0.72 0.75 468000.0 0.75
2020-12-24 0.78 0.72 0.76 0.76 676700.0 0.76
2020-12-23 0.8 0.71 0.73 0.77 1886400.0 0.77
2020-12-22 0.75 0.7 0.72 0.73 447000.0 0.73
2020-12-21 0.76 0.7 0.76 0.71 1218300.0 0.71
2020-12-18 0.76 0.72 0.74 0.75 804500.0 0.75
2020-12-17 0.77 0.72 0.73 0.74 439500.0 0.74
2020-12-16 0.78 0.71 0.72 0.76 2324000.0 0.76
2020-12-15 0.94 0.77 0.9 0.81 1838000.0 0.81
2020-12-14 0.94 0.84 0.88 0.9 380500.0 0.9
2020-12-11 0.88 0.82 0.84 0.87 218900.0 0.87
2020-12-10 0.89 0.83 0.86 0.85 448100.0 0.85
2020-12-09 0.9 0.83 0.87 0.85 552600.0 0.85
2020-12-08 0.89 0.81 0.89 0.85 448900.0 0.85
2020-12-07 0.89 0.78 0.84 0.88 537200.0 0.88
2020-12-04 0.85 0.81 0.82 0.85 294100.0 0.85
2020-12-03 0.94 0.81 0.92 0.84 817100.0 0.84
2020-12-02 0.88 0.82 0.87 0.87 196200.0 0.87
2020-12-01 0.89 0.82 0.89 0.85 368700.0 0.85
2020-11-30 0.87 0.82 0.85 0.82 221400.0 0.82
2020-11-27 0.9 0.83 0.87 0.85 142500.0 0.85
2020-11-25 0.9 0.8 0.85 0.83 353700.0 0.83
2020-11-24 0.84 0.8 0.82 0.83 165200.0 0.83
2020-11-23 0.82 0.76 0.79 0.8 68800.0 0.8
2020-11-20 0.82 0.79 0.79 0.79 151800.0 0.79
2020-11-19 0.82 0.76 0.8 0.81 400900.0 0.81
2020-11-18 0.88 0.76 0.84 0.8 566900.0 0.8
2020-11-17 0.84 0.75 0.83 0.83 115900.0 0.83
2020-11-16 0.88 0.81 0.87 0.81 134700.0 0.81
2020-11-13 0.88 0.74 0.75 0.84 483400.0 0.84
2020-11-12 0.77 0.67 0.69 0.77 354500.0 0.77
2020-11-11 0.74 0.7 0.73 0.71 82400.0 0.71
2020-11-10 0.74 0.72 0.74 0.72 59400.0 0.72
2020-11-09 0.74 0.69 0.7 0.73 69400.0 0.73
2020-11-06 0.72 0.7 0.7 0.7 42900.0 0.7
2020-11-05 0.75 0.69 0.7 0.71 110400.0 0.71
2020-11-04 0.7 0.68 0.68 0.69 75900.0 0.69
2020-11-03 0.71 0.68 0.71 0.7 38600.0 0.7
2020-11-02 0.71 0.67 0.69 0.71 54800.0 0.71
2020-10-30 0.7 0.68 0.7 0.69 60300.0 0.69
2020-10-29 0.74 0.68 0.72 0.72 149300.0 0.72
2020-10-28 0.72 0.67 0.71 0.69 255600.0 0.69
2020-10-27 0.73 0.69 0.7 0.7 117800.0 0.7
2020-10-26 0.8 0.69 0.8 0.72 358600.0 0.72
2020-10-23 0.79 0.7 0.74 0.78 177900.0 0.78
2020-10-22 0.75 0.71 0.73 0.73 79300.0 0.73
2020-10-21 0.75 0.69 0.72 0.73 276500.0 0.73
2020-10-20 0.72 0.69 0.7 0.71 95800.0 0.71
2020-10-19 0.75 0.66 0.75 0.7 193000.0 0.7
2020-10-16 0.73 0.7 0.7 0.71 71400.0 0.71
2020-10-15 0.73 0.68 0.73 0.71 95600.0 0.71
2020-10-14 0.75 0.72 0.72 0.73 37300.0 0.73
2020-10-13 0.77 0.71 0.77 0.72 112000.0 0.72
2020-10-12 0.75 0.7 0.73 0.73 162700.0 0.73
2020-10-09 0.73 0.7 0.72 0.71 56700.0 0.71
2020-10-08 0.74 0.7 0.74 0.72 127600.0 0.72
2020-10-07 0.77 0.68 0.74 0.7 114400.0 0.7
2020-10-06 0.8 0.71 0.72 0.73 224500.0 0.73
2020-10-05 0.74 0.67 0.74 0.71 181200.0 0.71
2020-10-02 0.74 0.65 0.7 0.7 86700.0 0.7
2020-10-01 0.77 0.7 0.73 0.72 80500.0 0.72
2020-09-30 0.75 0.73 0.75 0.73 34400.0 0.73
2020-09-29 0.79 0.73 0.73 0.75 58200.0 0.75
2020-09-28 0.76 0.73 0.75 0.74 74500.0 0.74
2020-09-25 0.79 0.73 0.76 0.75 54000.0 0.75
2020-09-24 0.77 0.73 0.76 0.74 64300.0 0.74
2020-09-23 0.79 0.73 0.79 0.74 25600.0 0.74
2020-09-22 0.79 0.75 0.75 0.75 31000.0 0.75
2020-09-21 0.8 0.74 0.75 0.76 17300.0 0.76
2020-09-18 0.79 0.75 0.77 0.75 116200.0 0.75
2020-09-17 0.8 0.76 0.8 0.78 140800.0 0.78
2020-09-16 0.81 0.79 0.8 0.81 37200.0 0.81
2020-09-15 0.8 0.76 0.8 0.79 74700.0 0.79
2020-09-14 0.81 0.75 0.81 0.79 115800.0 0.79
2020-09-11 0.82 0.77 0.8 0.8 84500.0 0.8
2020-09-10 0.82 0.76 0.79 0.8 65300.0 0.8
2020-09-09 0.83 0.77 0.77 0.79 53800.0 0.79
2020-09-08 0.8 0.71 0.72 0.77 135100.0 0.77
2020-09-04 0.8 0.7 0.79 0.72 363600.0 0.72
2020-09-03 0.81 0.77 0.81 0.8 90700.0 0.8
2020-09-02 0.83 0.78 0.83 0.81 81600.0 0.81
2020-09-01 0.82 0.78 0.81 0.82 163000.0 0.82
2020-08-31 0.85 0.81 0.82 0.82 102100.0 0.82
2020-08-28 0.86 0.81 0.83 0.82 200400.0 0.82
2020-08-27 0.87 0.78 0.86 0.84 361500.0 0.84
2020-08-26 0.88 0.82 0.85 0.84 167200.0 0.84
2020-08-25 0.89 0.82 0.89 0.85 341300.0 0.85
2020-08-24 0.96 0.85 0.96 0.88 580600.0 0.88
2020-08-21 0.94 0.88 0.9 0.94 165400.0 0.94
2020-08-20 0.95 0.87 0.88 0.93 354600.0 0.93
2020-08-19 0.9 0.87 0.89 0.9 151200.0 0.9
2020-08-18 0.92 0.86 0.92 0.9 259000.0 0.9
2020-08-17 0.92 0.87 0.9 0.9 305200.0 0.9
2020-08-14 0.94 0.87 0.9 0.92 306400.0 0.92
2020-08-13 0.93 0.86 0.93 0.88 428200.0 0.88
2020-08-12 0.98 0.9 0.97 0.93 670100.0 0.93
2020-08-11 1.11 0.95 1.0 0.97 2167100.0 0.97
2020-08-10 1.0 0.96 1.0 0.98 117000.0 0.98
2020-08-07 1.0 0.95 0.98 0.97 165400.0 0.97
2020-08-06 1.01 0.97 1.0 0.98 173000.0 0.98
2020-08-05 1.02 0.97 0.97 1.0 818900.0 1.0
2020-08-04 0.99 0.93 0.95 0.96 214100.0 0.96
2020-08-03 0.99 0.93 0.98 0.95 398700.0 0.95
2020-07-31 1.02 0.98 0.99 0.99 297400.0 0.99
2020-07-30 1.02 0.97 1.01 1.01 206000.0 1.01
2020-07-29 1.04 0.96 1.04 1.0 665700.0 1.0
2020-07-28 1.06 1.0 1.06 1.04 237600.0 1.04
2020-07-27 1.07 1.0 1.07 1.01 430500.0 1.01
2020-07-24 1.09 0.96 0.97 1.04 1778400.0 1.04
2020-07-23 1.05 0.97 1.02 0.97 629900.0 0.97
2020-07-22 1.09 0.97 1.02 1.01 891600.0 1.01
2020-07-21 1.04 0.98 1.04 1.0 607800.0 1.0
2020-07-20 1.06 0.93 0.98 1.01 1291100.0 1.01
2020-07-17 0.99 0.92 0.93 0.93 415400.0 0.93
2020-07-16 0.95 0.88 0.92 0.93 362700.0 0.93
2020-07-15 0.89 0.86 0.87 0.89 179300.0 0.89
2020-07-14 0.92 0.86 0.88 0.89 153800.0 0.89
2020-07-13 0.95 0.88 0.89 0.89 291800.0 0.89
2020-07-10 0.91 0.88 0.91 0.89 190000.0 0.89
2020-07-09 0.91 0.87 0.91 0.91 262600.0 0.91
2020-07-08 0.96 0.87 0.88 0.93 408600.0 0.93
2020-07-07 0.91 0.85 0.88 0.9 359600.0 0.9
2020-07-06 0.9 0.85 0.9 0.89 279800.0 0.89
2020-07-02 1.13 0.85 0.93 0.9 4249000.0 0.9
2020-07-01 0.97 0.91 0.94 0.93 228300.0 0.93
2020-06-30 1.0 0.94 0.98 0.96 402200.0 0.96
2020-06-29 1.08 0.97 0.99 1.02 383400.0 1.02
2020-06-26 1.02 0.87 0.91 0.97 596600.0 0.97
2020-06-25 1.02 0.9 0.98 0.93 900900.0 0.93
2020-06-24 1.03 0.94 1.01 0.96 332000.0 0.96
2020-06-23 1.12 0.9 1.12 1.03 2182800.0 1.03
2020-06-22 1.15 1.02 1.15 1.04 475600.0 1.04
2020-06-19 1.17 1.05 1.1 1.05 502800.0 1.05
2020-06-18 1.12 1.0 1.1 1.05 287700.0 1.05
2020-06-17 1.1 1.02 1.08 1.1 289200.0 1.1
2020-06-16 1.1 0.97 0.99 1.05 631600.0 1.05
2020-06-15 0.98 0.82 0.89 0.93 366300.0 0.93
2020-06-12 0.93 0.83 0.89 0.87 140900.0 0.87
2020-06-11 0.95 0.81 0.95 0.85 395100.0 0.85
2020-06-10 1.0 0.94 1.0 0.95 419500.0 0.95
2020-06-09 0.95 0.9 0.95 0.95 283600.0 0.95
2020-06-08 0.95 0.86 0.92 0.92 698900.0 0.92
2020-06-05 1.01 0.89 1.0 0.93 585700.0 0.93
2020-06-04 0.99 0.91 0.96 0.93 251500.0 0.93
2020-06-03 0.99 0.87 0.9 0.94 301600.0 0.94
2020-06-02 0.91 0.84 0.91 0.91 245800.0 0.91
2020-06-01 0.95 0.89 0.9 0.91 383400.0 0.91
2020-05-29 0.96 0.87 0.9 0.92 286700.0 0.92
2020-05-28 0.98 0.86 0.9 0.89 368200.0 0.89
2020-05-27 0.89 0.81 0.87 0.88 171600.0 0.88
2020-05-26 0.89 0.79 0.86 0.84 434900.0 0.84
2020-05-22 0.82 0.71 0.71 0.79 403000.0 0.79
2020-05-21 0.73 0.69 0.7 0.71 86000.0 0.71
2020-05-20 0.7 0.65 0.7 0.7 164500.0 0.7
2020-05-19 0.68 0.63 0.67 0.67 145500.0 0.67
2020-05-18 0.72 0.64 0.69 0.65 219600.0 0.65
2020-05-15 0.85 0.68 0.71 0.68 689400.0 0.68
2020-05-14 0.74 0.61 0.65 0.71 445500.0 0.71
2020-05-13 0.68 0.6 0.67 0.63 229300.0 0.63
2020-05-12 0.69 0.65 0.68 0.68 268300.0 0.68
2020-05-11 0.74 0.66 0.7 0.69 273100.0 0.69
2020-05-08 0.75 0.67 0.74 0.73 162300.0 0.73
2020-05-07 0.74 0.65 0.67 0.74 227700.0 0.74
2020-05-06 0.73 0.64 0.72 0.68 560200.0 0.68
2020-05-05 0.77 0.67 0.7 0.71 522700.0 0.71
2020-05-04 0.77 0.7 0.77 0.71 251900.0 0.71
2020-05-01 0.81 0.72 0.81 0.76 177300.0 0.76
2020-04-30 0.85 0.74 0.85 0.78 484700.0 0.78
2020-04-29 0.84 0.76 0.83 0.78 257500.0 0.78
2020-04-28 1.35 0.8 0.86 0.81 1794600.0 0.81
2020-04-27 0.87 0.78 0.84 0.87 73500.0 0.87
2020-04-24 0.87 0.74 0.79 0.84 68200.0 0.84
2020-04-23 0.84 0.74 0.79 0.83 38900.0 0.83
2020-04-22 0.8 0.74 0.79 0.79 18700.0 0.79
2020-04-21 0.81 0.74 0.78 0.76 50500.0 0.76
2020-04-20 0.88 0.78 0.8 0.81 53000.0 0.81
2020-04-17 0.9 0.76 0.84 0.85 103900.0 0.85
2020-04-16 0.9 0.85 0.9 0.86 37000.0 0.86
2020-04-15 0.89 0.81 0.89 0.87 39000.0 0.87
2020-04-14 0.88 0.75 0.75 0.88 130300.0 0.88
2020-04-13 0.75 0.66 0.7 0.74 72500.0 0.74
2020-04-09 0.72 0.66 0.72 0.7 29100.0 0.7
2020-04-08 0.72 0.66 0.71 0.72 41300.0 0.72
2020-04-07 0.72 0.6 0.67 0.71 90000.0 0.71
2020-04-06 0.67 0.6 0.67 0.65 90300.0 0.65
2020-04-03 0.66 0.6 0.62 0.66 77200.0 0.66
2020-04-02 0.71 0.61 0.71 0.64 103700.0 0.64
2020-04-01 0.75 0.65 0.71 0.68 83200.0 0.68
2020-03-31 0.75 0.67 0.7 0.72 91700.0 0.72
2020-03-30 0.77 0.65 0.74 0.68 183100.0 0.68
2020-03-27 0.88 0.71 0.88 0.76 143900.0 0.76
2020-03-26 0.94 0.86 0.9 0.88 92400.0 0.88
2020-03-25 0.94 0.78 0.92 0.87 43100.0 0.87
2020-03-24 0.92 0.75 0.85 0.91 160700.0 0.91
2020-03-23 0.92 0.75 0.85 0.78 74600.0 0.78
2020-03-20 0.92 0.84 0.84 0.88 70400.0 0.88
2020-03-19 0.92 0.67 0.78 0.82 217000.0 0.82
2020-03-18 0.81 0.69 0.75 0.75 59600.0 0.75
2020-03-17 0.85 0.71 0.79 0.74 53500.0 0.74
2020-03-16 0.89 0.75 0.84 0.77 68900.0 0.77
2020-03-13 0.96 0.8 0.91 0.9 83500.0 0.9
2020-03-12 0.96 0.81 0.94 0.82 170800.0 0.82
2020-03-11 1.09 0.96 1.09 1.0 212300.0 1.0
2020-03-10 1.18 0.96 1.12 1.03 338500.0 1.03
2020-03-09 1.11 1.01 1.11 1.07 64700.0 1.07
2020-03-06 1.19 1.1 1.13 1.11 145100.0 1.11
2020-03-05 1.18 1.1 1.12 1.11 77600.0 1.11
2020-03-04 1.2 1.1 1.11 1.12 109500.0 1.12
2020-03-03 1.23 1.08 1.15 1.08 55500.0 1.08
2020-03-02 1.15 1.08 1.1 1.1 93900.0 1.1
2020-02-28 1.22 1.08 1.16 1.1 72700.0 1.1
2020-02-27 1.22 1.16 1.21 1.18 47200.0 1.18
2020-02-26 1.29 1.19 1.19 1.21 46800.0 1.21
2020-02-25 1.25 1.19 1.25 1.23 56600.0 1.23
2020-02-24 1.31 1.18 1.22 1.25 105400.0 1.25
2020-02-21 1.3 1.21 1.25 1.22 87900.0 1.22
2020-02-20 1.36 1.24 1.36 1.25 80800.0 1.25
2020-02-19 1.37 1.23 1.29 1.29 85700.0 1.29
2020-02-18 1.42 1.29 1.36 1.29 47600.0 1.29