Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endra Life Sciences Inc (NQ: NDRA )

0.1970 -0.0143 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.4145 0.4200 0.3770 0.3827 3,514,263 -0.04(-8.88%)
Aug 29, 2024 0.4253 0.4571 0.4000 0.4200 4,054,496 +0.01(+2.56%)
Aug 28, 2024 0.4853 0.5149 0.4000 0.4095 7,506,653 -0.10(-19.56%)
Aug 27, 2024 0.5780 0.6116 0.4510 0.5091 15,741,887 -0.13(-20.89%)
Aug 26, 2024 0.4451 0.7400 0.4400 0.6435 102,881,032 +0.25(+62.42%)
Aug 23, 2024 0.4339 0.4480 0.3720 0.3962 7,518,361 -0.05(-10.99%)
Aug 22, 2024 0.4300 0.5116 0.4000 0.4451 18,517,336 -0.00(-0.43%)
Aug 21, 2024 0.5618 0.5650 0.4256 0.4470 10,630,512 -0.21(-32.27%)
Aug 20, 2024 0.9976 1.090 0.6354 0.6600 9,134,769 -0.97(-59.51%)
Aug 19, 2024 2.045 2.050 1.600 1.630 524,665 -0.39(-19.11%)
Aug 16, 2024 2.000 2.215 1.910 2.015 480,351 -0.58(-22.50%)
Aug 15, 2024 2.840 2.840 2.535 2.600 108,594 -0.15(-5.63%)
Aug 14, 2024 2.845 2.995 2.505 2.755 289,377 +0.06(+2.42%)
Aug 13, 2024 2.985 3.000 2.650 2.690 148,825 -0.12(-4.44%)
Aug 12, 2024 2.635 3.150 2.305 2.815 465,185 +0.29(+11.71%)
Aug 09, 2024 3.650 3.650 2.400 2.520 401,236 -1.02(-28.81%)
Aug 08, 2024 3.450 3.595 3.300 3.540 105,695 +0.21(+6.47%)
Aug 07, 2024 3.550 3.575 3.300 3.325 61,959 -0.01(-0.30%)
Aug 06, 2024 3.500 3.565 3.270 3.335 73,264 +0.00(+0.15%)
Aug 05, 2024 3.475 3.520 3.250 3.330 104,158 -0.54(-14.06%)
Aug 02, 2024 3.880 4.100 3.790 3.875 63,161 -0.12(-3.12%)
Aug 01, 2024 3.885 4.300 3.565 4.000 183,058 +0.08(+1.91%)
Jul 31, 2024 4.115 4.130 3.750 3.925 179,607 -0.38(-8.72%)
Jul 30, 2024 3.975 4.800 3.905 4.300 625,767 +0.36(+9.28%)
Jul 29, 2024 4.175 4.175 3.900 3.935 54,527 -0.06(-1.50%)
Jul 26, 2024 3.950 4.060 3.865 3.995 58,548 +0.00(+0.00%)
Jul 25, 2024 3.815 4.100 3.700 3.995 81,871 +0.15(+3.90%)
Jul 24, 2024 3.845 4.075 3.765 3.845 100,626 -0.12(-3.03%)
Jul 23, 2024 3.995 4.100 3.805 3.965 85,992 -0.02(-0.50%)
Jul 22, 2024 4.000 4.155 3.580 3.985 160,830 +0.18(+4.73%)
Jul 19, 2024 4.300 4.300 3.790 3.805 93,388 -0.31(-7.42%)
Jul 18, 2024 4.370 4.435 3.875 4.110 146,135 -0.33(-7.54%)
Jul 17, 2024 4.625 4.625 4.325 4.445 182,257 -0.18(-4.00%)
Jul 16, 2024 4.750 4.765 4.475 4.630 65,798 +0.05(+1.09%)
Jul 15, 2024 4.505 4.875 4.500 4.580 90,016 +0.01(+0.22%)
Jul 12, 2024 4.500 4.725 4.345 4.570 276,705 +0.21(+4.94%)
Jul 11, 2024 4.500 4.570 4.295 4.355 101,648 -0.04(-1.02%)
Jul 10, 2024 4.445 4.850 4.205 4.400 175,938 -0.05(-1.12%)
Jul 09, 2024 4.585 4.610 4.310 4.450 113,131 -0.10(-2.20%)
Jul 08, 2024 4.540 4.825 4.350 4.550 116,646 +0.00(+0.11%)
Jul 05, 2024 4.545 4.800 4.380 4.545 138,120 -0.00(-0.11%)
Jul 03, 2024 4.410 5.120 4.125 4.550 332,211 +0.09(+2.02%)
Jul 02, 2024 4.635 4.635 4.310 4.460 117,116 -0.18(-3.88%)
Jul 01, 2024 4.850 4.895 4.410 4.640 179,809 -0.22(-4.43%)
Jun 28, 2024 5.050 5.160 4.700 4.855 163,196 -0.29(-5.73%)
Jun 27, 2024 4.950 5.650 4.825 5.150 296,779 +0.18(+3.62%)
Jun 26, 2024 4.965 5.120 4.600 4.970 251,730 -0.19(-3.59%)
Jun 25, 2024 5.395 5.550 5.055 5.155 264,030 -0.38(-6.78%)
Jun 24, 2024 5.950 6.000 5.400 5.530 238,703 -0.58(-9.42%)
Jun 21, 2024 5.835 6.860 5.615 6.105 286,262 +0.18(+3.04%)
Jun 20, 2024 5.780 6.160 5.500 5.925 398,250 -0.57(-8.78%)
Jun 18, 2024 6.820 7.745 6.235 6.495 1,213,599 -0.46(-6.55%)
Jun 17, 2024 6.285 8.185 5.500 6.950 4,553,302 +1.77(+34.17%)
Jun 14, 2024 5.500 5.590 4.900 5.180 1,079,352 +0.13(+2.57%)
Jun 13, 2024 5.450 5.545 4.805 5.050 338,278 -0.60(-10.62%)
Jun 12, 2024 5.490 5.960 5.250 5.650 506,244 +0.17(+3.01%)
Jun 11, 2024 5.575 6.100 5.250 5.485 289,938 -0.11(-2.05%)
Jun 10, 2024 5.645 6.245 5.250 5.600 578,604 +0.55(+10.89%)
Jun 07, 2024 5.240 5.370 4.550 5.050 484,132 -0.71(-12.40%)
Jun 06, 2024 6.000 6.400 4.755 5.765 1,076,568 -1.18(-16.99%)
Jun 05, 2024 8.065 10.13 6.265 6.945 9,694,769 +2.70(+63.41%)
Jun 04, 2024 3.880 4.375 3.460 4.250 1,363,584 -6.60(-60.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.