Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.2281 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.