Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.7126 -0.1077 (-13.13%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.500 4.600 4.322 4.600 29,515 +0.02(+0.48%)
May 27, 2022 4.800 4.900 4.400 4.578 39,901 -0.18(-3.74%)
May 26, 2022 4.256 5.098 3.920 4.756 121,446 +0.60(+14.33%)
May 25, 2022 3.960 4.200 3.800 4.160 38,616 -0.14(-3.26%)
May 24, 2022 4.400 4.500 4.000 4.300 29,166 -0.20(-4.44%)
May 23, 2022 4.520 4.600 4.252 4.500 30,504 +0.06(+1.35%)
May 20, 2022 4.980 5.000 4.376 4.440 39,215 -0.40(-8.26%)
May 19, 2022 5.600 5.800 4.640 4.840 233,813 +0.24(+5.22%)
May 18, 2022 4.100 4.640 4.100 4.600 149,343 +0.75(+19.60%)
May 17, 2022 3.880 4.000 3.760 3.846 137,447 -0.10(-2.53%)
May 16, 2022 4.000 4.000 3.760 3.946 48,130 -0.03(-0.85%)
May 13, 2022 3.880 4.400 3.798 3.980 100,163 +0.02(+0.51%)
May 12, 2022 3.800 4.352 3.600 3.960 137,153 +0.15(+3.99%)
May 11, 2022 3.788 4.094 3.700 3.808 51,388 -0.10(-2.51%)
May 10, 2022 4.000 4.300 3.674 3.906 124,328 -0.18(-4.36%)
May 09, 2022 4.560 4.560 3.930 4.084 102,944 -0.52(-11.26%)
May 06, 2022 5.000 5.000 4.560 4.602 47,305 -0.24(-4.96%)
May 05, 2022 5.500 5.502 4.786 4.842 94,522 -0.55(-10.13%)
May 04, 2022 5.200 5.788 5.100 5.388 84,400 +0.07(+1.32%)
May 03, 2022 5.440 5.560 5.206 5.318 54,874 -0.09(-1.63%)
May 02, 2022 5.100 5.580 5.100 5.406 43,690 +0.22(+4.20%)
Apr 29, 2022 5.380 5.998 5.188 5.188 58,704 -0.41(-7.36%)
Apr 28, 2022 5.020 5.600 5.000 5.600 77,774 +0.25(+4.67%)
Apr 27, 2022 5.140 5.402 5.046 5.350 56,304 +0.17(+3.28%)
Apr 26, 2022 5.600 5.520 5.060 5.180 101,573 -0.42(-7.50%)
Apr 25, 2022 5.200 5.800 5.200 5.600 126,725 +0.22(+4.09%)
Apr 22, 2022 5.200 6.900 5.200 5.380 455,604 +0.00(+0.00%)
Apr 21, 2022 5.400 5.598 5.150 5.380 116,447 +0.08(+1.59%)
Apr 20, 2022 5.200 5.300 5.002 5.296 84,392 +0.14(+2.64%)
Apr 19, 2022 4.940 5.344 4.610 5.160 128,809 +0.20(+4.07%)
Apr 18, 2022 5.072 5.398 4.440 4.958 170,275 -0.23(-4.36%)
Apr 14, 2022 5.300 5.722 5.024 5.184 269,588 -0.21(-3.93%)
Apr 13, 2022 5.944 6.048 5.170 5.396 282,001 -0.36(-6.25%)
Apr 12, 2022 6.340 6.400 5.600 5.756 381,034 -0.55(-8.78%)
Apr 11, 2022 6.200 7.600 5.580 6.310 802,070 -0.18(-2.74%)
Apr 08, 2022 12.40 12.98 5.732 6.488 3,769,402 -2.45(-27.39%)
Apr 07, 2022 8.200 8.936 8.090 8.936 46,859 +0.85(+10.46%)
Apr 06, 2022 8.000 8.354 8.000 8.090 13,784 -0.64(-7.31%)
Apr 05, 2022 7.998 8.800 7.600 8.728 28,200 +0.84(+10.71%)
Apr 04, 2022 7.400 8.000 7.400 7.884 16,634 +0.27(+3.60%)
Apr 01, 2022 7.600 8.000 7.220 7.610 10,954 -0.19(-2.44%)
Mar 31, 2022 7.210 8.198 7.000 7.800 27,571 -0.20(-2.48%)
Mar 30, 2022 7.800 7.998 7.000 7.998 33,263 +0.62(+8.37%)
Mar 29, 2022 7.400 7.956 7.200 7.380 16,125 -0.15(-1.99%)
Mar 28, 2022 7.800 7.800 7.040 7.530 16,674 -0.15(-1.95%)
Mar 25, 2022 7.460 7.792 6.800 7.680 31,490 +0.49(+6.76%)
Mar 24, 2022 7.600 7.640 7.058 7.194 24,427 -0.35(-4.61%)
Mar 23, 2022 7.760 7.832 7.400 7.542 17,063 -0.06(-0.76%)
Mar 22, 2022 7.760 7.956 7.420 7.600 18,886 +0.00(+0.00%)
Mar 21, 2022 8.200 8.360 7.000 7.600 29,249 -0.64(-7.79%)
Mar 18, 2022 8.028 8.646 8.028 8.242 13,626 -0.12(-1.41%)
Mar 17, 2022 8.000 8.410 8.000 8.360 6,252 +0.70(+9.08%)
Mar 16, 2022 8.000 8.306 7.664 7.664 9,344 -0.14(-1.74%)
Mar 15, 2022 8.200 8.700 7.800 7.800 9,122 -0.40(-4.88%)
Mar 14, 2022 8.798 8.798 8.000 8.200 8,742 -0.60(-6.82%)
Mar 11, 2022 8.800 8.800 8.400 8.800 4,173 +0.39(+4.66%)
Mar 10, 2022 8.200 8.600 7.878 8.408 6,530 +0.11(+1.33%)
Mar 09, 2022 7.428 8.400 7.428 8.298 5,854 +0.82(+11.02%)
Mar 08, 2022 7.958 8.000 7.300 7.474 17,369 -0.35(-4.42%)
Mar 07, 2022 8.000 8.142 7.600 7.820 10,674 -0.18(-2.25%)
Mar 04, 2022 8.000 8.260 7.914 8.000 8,767 +0.09(+1.11%)
Mar 03, 2022 9.000 9.000 7.902 7.912 7,382 -0.54(-6.39%)
Mar 02, 2022 8.400 8.800 8.002 8.452 6,678 +0.19(+2.32%)
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.