Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.2233 -0.0048 (-2.10%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 59.00 62.00 56.50 58.50 1,625 -0.50(-0.85%)
Aug 30, 2023 58.00 61.99 56.50 59.00 1,360 +3.50(+6.31%)
Aug 29, 2023 61.50 61.50 55.50 55.50 1,346 -8.50(-13.28%)
Aug 28, 2023 55.00 64.00 55.00 64.00 500 +9.00(+16.36%)
Aug 25, 2023 55.00 56.25 54.00 55.00 224 -1.00(-1.79%)
Aug 24, 2023 53.25 56.00 53.25 56.00 93 +1.00(+1.82%)
Aug 23, 2023 58.50 60.38 52.50 55.00 137 +0.00(+0.00%)
Aug 22, 2023 58.50 61.00 55.00 55.00 584 -2.50(-4.35%)
Aug 21, 2023 53.50 61.12 53.50 57.50 1,138 +2.50(+4.55%)
Aug 18, 2023 59.50 59.50 54.50 55.00 751 -1.00(-1.79%)
Aug 17, 2023 54.00 58.50 54.00 56.00 455 +3.00(+5.66%)
Aug 16, 2023 57.00 58.98 52.50 53.00 1,225 -4.50(-7.83%)
Aug 15, 2023 65.00 82.00 55.00 57.50 13,149 -5.25(-8.37%)
Aug 14, 2023 62.50 69.60 59.00 62.75 3,413 -2.25(-3.46%)
Aug 11, 2023 60.00 65.00 60.00 65.00 1,426 -2.00(-2.99%)
Aug 10, 2023 59.50 68.00 59.50 67.00 742 +8.00(+13.56%)
Aug 09, 2023 59.50 60.34 57.57 59.00 118 +1.00(+1.72%)
Aug 08, 2023 56.50 59.00 56.50 58.00 60 +1.00(+1.75%)
Aug 07, 2023 58.00 61.75 56.87 57.00 494 -0.50(-0.87%)
Aug 04, 2023 59.50 60.00 57.50 57.50 139 -1.00(-1.71%)
Aug 03, 2023 57.50 60.01 57.50 58.50 353 -0.50(-0.85%)
Aug 02, 2023 62.50 62.50 58.50 59.00 405 -2.50(-4.07%)
Aug 01, 2023 61.00 62.50 60.50 61.50 164 -0.50(-0.81%)
Jul 31, 2023 64.00 64.50 60.00 62.00 1,072 -1.00(-1.59%)
Jul 28, 2023 62.00 64.50 60.50 63.00 360 -1.50(-2.33%)
Jul 27, 2023 62.50 64.50 62.01 64.50 137 +0.00(+0.00%)
Jul 26, 2023 62.50 65.00 61.00 64.50 686 -1.00(-1.53%)
Jul 25, 2023 68.00 68.50 63.58 65.50 330 +0.50(+0.77%)
Jul 24, 2023 68.50 68.50 65.00 65.00 741 -2.50(-3.70%)
Jul 21, 2023 67.50 69.00 66.25 67.50 516 -1.50(-2.17%)
Jul 20, 2023 68.50 69.50 67.50 69.00 520 -2.50(-3.50%)
Jul 19, 2023 70.00 71.50 70.00 71.50 218 +0.50(+0.70%)
Jul 18, 2023 72.50 72.50 68.00 71.00 796 +1.50(+2.16%)
Jul 17, 2023 73.50 73.50 67.50 69.50 599 +1.50(+2.21%)
Jul 14, 2023 68.50 71.00 66.50 68.00 1,398 +0.00(+0.00%)
Jul 13, 2023 67.50 71.00 66.50 68.00 587 +1.00(+1.49%)
Jul 12, 2023 67.50 70.75 66.00 67.00 733 -0.50(-0.74%)
Jul 11, 2023 72.00 72.50 65.50 67.50 2,723 -4.00(-5.59%)
Jul 10, 2023 75.00 78.50 71.00 71.50 1,845 -4.50(-5.92%)
Jul 07, 2023 73.00 76.00 73.00 76.00 248 +3.50(+4.83%)
Jul 06, 2023 73.69 79.75 71.00 72.50 1,271 +0.00(+0.00%)
Jul 05, 2023 73.50 75.50 69.10 72.50 2,072 -1.50(-2.03%)
Jul 03, 2023 68.50 76.50 68.50 74.00 1,054 +4.00(+5.71%)
Jun 30, 2023 70.50 73.00 69.00 70.00 734 -2.00(-2.78%)
Jun 29, 2023 70.50 74.00 69.00 72.00 1,200 +0.50(+0.70%)
Jun 28, 2023 74.50 74.50 69.64 71.50 1,771 -3.50(-4.66%)
Jun 27, 2023 80.50 80.50 72.50 75.00 2,120 -4.00(-5.07%)
Jun 26, 2023 74.50 89.00 71.25 79.00 3,598 +3.00(+3.95%)
Jun 23, 2023 71.50 89.50 71.00 76.00 838 +2.75(+3.75%)
Jun 22, 2023 69.50 75.50 66.25 73.25 2,259 +5.25(+7.72%)
Jun 21, 2023 72.00 72.00 66.00 68.00 933 -1.00(-1.45%)
Jun 20, 2023 77.50 79.00 61.00 69.00 2,504 -6.00(-8.00%)
Jun 16, 2023 74.00 75.50 69.00 75.00 2,031 +1.50(+2.04%)
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.