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

Endra Life Sciences Inc (NQ: NDRA )

0.2113 -0.0168 (-7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 29, 2020 900.00 965.10 870.50 920.00 286 +30.00(+3.37%)
May 28, 2020 900.00 975.40 860.00 890.00 368 +15.40(+1.76%)
May 27, 2020 872.00 890.00 810.00 874.60 171 +34.60(+4.12%)
May 26, 2020 860.00 890.00 790.00 840.00 434 +50.00(+6.33%)
May 22, 2020 712.20 820.00 712.20 790.00 403 +80.80(+11.39%)
May 21, 2020 700.00 730.00 686.50 709.20 85 +10.20(+1.46%)
May 20, 2020 699.00 699.00 655.00 699.00 164 +33.80(+5.08%)
May 19, 2020 668.00 677.20 630.00 665.20 144 +15.20(+2.34%)
May 18, 2020 690.00 719.90 640.00 650.00 219 -30.50(-4.48%)
May 15, 2020 710.00 849.50 680.50 680.50 689 -39.50(-5.49%)
May 14, 2020 650.00 740.00 610.00 720.00 445 +90.00(+14.29%)
May 13, 2020 670.00 670.00 600.00 630.00 229 -40.00(-5.97%)
May 12, 2020 680.00 690.00 650.00 670.00 268 -20.00(-2.90%)
May 11, 2020 700.00 740.00 660.00 690.00 273 -36.40(-5.01%)
May 08, 2020 739.00 755.00 671.00 726.40 162 -13.60(-1.84%)
May 07, 2020 670.00 740.00 650.00 740.00 227 +60.00(+8.82%)
May 06, 2020 719.00 730.00 640.00 680.00 560 -33.30(-4.67%)
May 05, 2020 700.00 770.00 670.00 713.30 522 +3.30(+0.46%)
May 04, 2020 769.60 769.60 701.10 710.00 251 -46.20(-6.11%)
May 01, 2020 810.00 810.00 720.00 756.20 177 -19.80(-2.55%)
Apr 30, 2020 849.70 850.00 740.00 776.00 484 -4.00(-0.51%)
Apr 29, 2020 830.00 838.90 760.00 780.00 257 -30.00(-3.70%)
Apr 28, 2020 860.00 1350 800.00 810.00 1,794 -60.00(-6.90%)
Apr 27, 2020 840.00 870.00 780.00 870.00 73 +34.00(+4.07%)
Apr 24, 2020 790.10 865.30 735.10 836.00 68 +6.00(+0.72%)
Apr 23, 2020 790.00 840.00 740.00 830.00 38 +43.80(+5.57%)
Apr 22, 2020 790.00 798.20 740.00 786.20 18 +21.20(+2.77%)
Apr 21, 2020 780.00 810.00 740.00 765.00 50 -45.30(-5.59%)
Apr 20, 2020 804.00 880.00 778.00 810.30 52 -42.40(-4.97%)
Apr 17, 2020 840.00 900.00 760.00 852.70 103 -7.30(-0.85%)
Apr 16, 2020 900.00 900.00 850.00 860.00 36 -9.70(-1.12%)
Apr 15, 2020 890.00 890.00 810.00 869.70 39 -5.90(-0.67%)
Apr 14, 2020 750.00 880.00 750.00 875.60 130 +135.60(+18.32%)
Apr 13, 2020 700.00 750.00 660.00 740.00 72 +40.00(+5.71%)
Apr 09, 2020 720.00 720.00 660.00 700.00 29 -16.30(-2.28%)
Apr 08, 2020 710.00 719.80 660.00 716.30 41 +6.30(+0.89%)
Apr 07, 2020 669.00 720.00 600.30 710.00 90 +55.90(+8.55%)
Apr 06, 2020 670.00 670.00 599.00 654.10 90 -5.90(-0.89%)
Apr 03, 2020 620.00 660.00 600.00 660.00 77 +21.30(+3.33%)
Apr 02, 2020 714.00 714.00 610.00 638.70 103 -41.30(-6.07%)
Apr 01, 2020 710.00 750.00 650.00 680.00 83 -40.00(-5.56%)
Mar 31, 2020 700.00 750.00 670.00 720.00 93 +37.00(+5.42%)
Mar 30, 2020 735.50 765.50 650.00 683.00 183 -77.00(-10.13%)
Mar 27, 2020 875.00 875.00 710.20 760.00 143 -120.00(-13.64%)
Mar 26, 2020 900.00 940.00 860.00 880.00 95 +7.30(+0.84%)
Mar 25, 2020 920.00 935.00 783.00 872.70 43 -37.30(-4.10%)
Mar 24, 2020 850.00 920.00 750.00 910.00 160 +130.00(+16.67%)
Mar 23, 2020 850.00 920.00 749.70 780.00 74 -95.70(-10.93%)
Mar 20, 2020 838.30 920.00 838.30 875.70 70 +59.80(+7.33%)
Mar 19, 2020 780.00 920.00 668.50 815.90 217 +65.90(+8.79%)
Mar 18, 2020 750.00 812.00 685.30 750.00 59 +10.00(+1.35%)
Mar 17, 2020 790.00 850.00 710.00 740.00 53 -32.40(-4.19%)
Mar 16, 2020 840.00 887.00 747.50 772.40 68 -127.70(-14.19%)
Mar 13, 2020 907.80 960.00 800.00 900.10 83 +77.00(+9.35%)
Mar 12, 2020 941.00 960.00 810.00 823.10 170 -179.80(-17.93%)
Mar 11, 2020 1090 1090 960.00 1003 212 -27.10(-2.63%)
Mar 10, 2020 1120 1180 960.00 1030 338 -40.00(-3.74%)
Mar 09, 2020 1110 1110 1010 1070 64 -40.00(-3.60%)
Mar 06, 2020 1180 1190 1100 1110 145 +0.00(+0.00%)
Mar 05, 2020 1120 1177 1095 1110 77 -10.00(-0.89%)
Mar 04, 2020 1110 1200 1100 1120 109 +40.00(+3.70%)
Mar 03, 2020 1150 1234 1080 1080 55 -20.00(-1.82%)
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.