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

Endra Life Sciences Inc (NQ: NDRA )

0.1970 -0.0143 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 2400 2510 2370 2400 747 -70.00(-2.83%)
Apr 29, 2021 2490 2540 2360 2470 565 -60.00(-2.37%)
Apr 28, 2021 2360 2530 2330 2530 645 +140.00(+5.86%)
Apr 27, 2021 2610 2630 2350 2390 1,110 -130.00(-5.16%)
Apr 26, 2021 2460 2570 2390 2520 1,030 +120.00(+5.00%)
Apr 23, 2021 2340 2430 2250 2400 1,325 +150.00(+6.67%)
Apr 22, 2021 2250 2330 2180 2250 562 +20.00(+0.90%)
Apr 21, 2021 2110 2270 2100 2230 946 +30.00(+1.36%)
Apr 20, 2021 2290 2290 2110 2200 784 -90.00(-3.93%)
Apr 19, 2021 2170 2300 2050 2290 1,182 +110.00(+5.05%)
Apr 16, 2021 2200 2230 2070 2180 772 -40.00(-1.80%)
Apr 15, 2021 2280 2320 2090 2220 1,066 -60.00(-2.63%)
Apr 14, 2021 2340 2410 2220 2280 987 -80.00(-3.39%)
Apr 13, 2021 2310 2380 2240 2360 777 +10.00(+0.43%)
Apr 12, 2021 2560 2560 2250 2350 1,364 -190.00(-7.48%)
Apr 09, 2021 2560 2580 2470 2540 602 -40.00(-1.55%)
Apr 08, 2021 2500 2590 2440 2580 688 +70.00(+2.79%)
Apr 07, 2021 2530 2590 2480 2510 627 -40.00(-1.57%)
Apr 06, 2021 2670 2670 2530 2550 745 -90.00(-3.41%)
Apr 05, 2021 2740 2800 2620 2640 1,256 -100.00(-3.65%)
Apr 01, 2021 2600 2745 2530 2740 1,293 +140.00(+5.38%)
Mar 31, 2021 2520 2650 2440 2600 829 +30.00(+1.17%)
Mar 30, 2021 2270 2590 2220 2570 1,900 +240.00(+10.30%)
Mar 29, 2021 2390 2390 2220 2330 1,136 -100.00(-4.12%)
Mar 26, 2021 2440 2480 2310 2430 1,798 +120.00(+5.19%)
Mar 25, 2021 2270 2400 2160 2310 1,183 +0.00(+0.00%)
Mar 24, 2021 2450 2490 2280 2310 1,800 -170.00(-6.85%)
Mar 23, 2021 2590 2670 2400 2480 2,514 -180.00(-6.77%)
Mar 22, 2021 2830 2860 2610 2660 3,175 -180.00(-6.34%)
Mar 19, 2021 2730 2930 2630 2840 2,577 +100.00(+3.65%)
Mar 18, 2021 2880 3100 2600 2740 5,432 -60.00(-2.14%)
Mar 17, 2021 2620 2870 2460 2800 2,931 +100.00(+3.70%)
Mar 16, 2021 2820 2890 2560 2700 2,663 -20.00(-0.74%)
Mar 15, 2021 2530 2800 2470 2720 3,327 +220.00(+8.80%)
Mar 12, 2021 2300 2575 2200 2500 1,764 +190.00(+8.23%)
Mar 11, 2021 2360 2370 2210 2310 1,339 -20.00(-0.86%)
Mar 10, 2021 2340 2350 2190 2330 1,153 +40.00(+1.75%)
Mar 09, 2021 2160 2400 2100 2290 1,501 +170.00(+8.02%)
Mar 08, 2021 2240 2290 2010 2120 1,450 -100.00(-4.50%)
Mar 05, 2021 2110 2270 1790 2220 2,621 +90.00(+4.23%)
Mar 04, 2021 2380 2390 2000 2130 3,263 -330.00(-13.41%)
Mar 03, 2021 2630 3050 2360 2460 7,140 -170.00(-6.46%)
Mar 02, 2021 2630 2680 2550 2630 1,781 -10.00(-0.38%)
Mar 01, 2021 2550 2690 2460 2640 2,649 +140.00(+5.60%)
Feb 26, 2021 2440 2500 2160 2500 2,179 +40.00(+1.63%)
Feb 25, 2021 2490 2690 2350 2460 4,806 +190.00(+8.37%)
Feb 24, 2021 2120 2270 2080 2270 1,202 +250.00(+12.38%)
Feb 23, 2021 2020 2130 1600 2020 2,267 -160.00(-7.34%)
Feb 22, 2021 2360 2400 2150 2180 1,945 -280.00(-11.38%)
Feb 19, 2021 2430 2460 2340 2460 1,519 +70.00(+2.93%)
Feb 18, 2021 2510 2530 2300 2390 1,541 -150.00(-5.91%)
Feb 17, 2021 2725 2780 2470 2540 2,654 -80.00(-3.05%)
Feb 16, 2021 2680 2990 2530 2620 4,731 +160.00(+6.50%)
Feb 12, 2021 2320 2480 2271 2460 1,896 +180.00(+7.89%)
Feb 11, 2021 2350 2390 2220 2280 1,495 -50.00(-2.15%)
Feb 10, 2021 2480 2480 2120 2330 1,757 -60.00(-2.51%)
Feb 09, 2021 2550 2650 2330 2390 2,415 -110.00(-4.40%)
Feb 08, 2021 2230 2630 2210 2500 3,717 +270.00(+12.11%)
Feb 05, 2021 2130 2250 2073 2230 1,556 +90.00(+4.21%)
Feb 04, 2021 2360 2390 2020 2140 2,133 -130.00(-5.73%)
Feb 03, 2021 2160 2300 2120 2270 1,931 +210.00(+10.19%)
Feb 02, 2021 2050 2180 2000 2060 1,922 +40.00(+1.98%)
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.