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

ENDRA Life Sciences Inc. - Common Stock (NQ:NDRA)

3.350 +0.120 (+3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 3.230 3.465 3.230 3.350 52,225 +0.12(+3.72%)
May 29, 2025 3.110 3.305 3.097 3.230 26,627 +0.00(+0.16%)
May 28, 2025 3.170 3.249 3.090 3.225 13,176 +0.06(+1.74%)
May 27, 2025 3.100 3.300 2.915 3.170 89,938 +0.06(+1.93%)
May 23, 2025 3.160 3.249 3.050 3.110 15,388 -0.02(-0.64%)
May 22, 2025 3.090 3.180 2.970 3.130 22,340 +0.04(+1.29%)
May 21, 2025 3.120 3.175 3.010 3.090 22,515 -0.01(-0.16%)
May 20, 2025 3.220 3.270 3.050 3.095 27,148 -0.15(-4.48%)
May 19, 2025 3.230 3.350 3.110 3.240 37,991 +0.01(+0.31%)
May 16, 2025 3.070 3.380 3.070 3.230 62,358 +0.02(+0.62%)
May 15, 2025 3.130 3.350 2.900 3.210 75,503 +0.08(+2.56%)
May 14, 2025 3.300 3.300 3.100 3.130 43,977 -0.03(-0.95%)
May 13, 2025 3.450 3.450 3.100 3.160 127,421 -0.29(-8.41%)
May 12, 2025 3.370 3.500 3.269 3.450 148,023 +0.19(+5.83%)
May 09, 2025 6.100 6.890 2.900 3.260 996,976 -2.89(-46.99%)
May 08, 2025 6.080 6.220 5.756 6.150 21,760 +0.14(+2.33%)
May 07, 2025 6.100 6.150 5.947 6.010 26,449 +0.03(+0.43%)
May 06, 2025 6.330 6.550 5.820 5.984 60,649 -0.35(-5.54%)
May 05, 2025 6.110 6.550 5.896 6.335 38,958 +0.19(+3.09%)
May 02, 2025 6.760 7.030 5.910 6.145 133,505 -1.06(-14.65%)
May 01, 2025 6.300 7.500 6.020 7.200 141,126 +1.19(+19.80%)
Apr 30, 2025 6.100 7.250 5.630 6.010 410,601 +0.01(+0.17%)
Apr 29, 2025 4.290 6.200 4.260 6.000 484,099 +1.70(+39.53%)
Apr 28, 2025 3.850 4.330 3.460 4.300 249,372 +0.32(+8.04%)
Apr 25, 2025 3.490 4.330 3.488 3.980 644,060 +0.53(+15.36%)
Apr 24, 2025 3.490 3.630 3.280 3.450 95,309 -0.33(-8.73%)
Apr 23, 2025 3.710 3.980 3.450 3.780 1,417,484 +0.69(+22.52%)
Apr 22, 2025 3.330 3.650 2.970 3.085 898,724 -0.27(-8.18%)
Apr 21, 2025 3.390 3.780 3.290 3.360 161,690 -0.31(-8.45%)
Apr 17, 2025 3.350 5.580 3.270 3.670 2,112,551 +0.32(+9.55%)
Apr 16, 2025 3.090 3.500 3.020 3.350 50,245 +0.19(+6.01%)
Apr 15, 2025 3.220 3.387 3.080 3.160 33,028 +0.06(+1.94%)
Apr 14, 2025 3.670 3.670 3.020 3.100 96,735 -0.58(-15.76%)
Apr 11, 2025 3.950 3.950 3.410 3.680 97,392 -0.27(-6.84%)
Apr 10, 2025 4.230 4.450 3.775 3.950 107,234 -1.13(-22.24%)
Apr 09, 2025 4.440 5.080 3.930 5.080 727,563 +1.09(+27.32%)
Apr 08, 2025 4.420 4.850 3.511 3.990 152,404 -0.39(-8.90%)
Apr 07, 2025 3.610 6.150 3.610 4.380 487,113 +0.84(+23.73%)
Apr 04, 2025 3.890 3.900 3.515 3.540 11,548 -0.41(-10.38%)
Apr 03, 2025 3.920 3.990 3.910 3.950 2,905 -0.14(-3.42%)
Apr 02, 2025 4.200 4.200 4.090 4.090 1,376 +0.17(+4.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.