Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.8203 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.9700 1.010 0.9700 0.9924 70,200 +0.03(+3.16%)
Nov 29, 2023 0.9900 0.9900 0.9620 0.9620 19,142 -0.03(-2.83%)
Nov 28, 2023 0.9800 0.9952 0.9800 0.9900 12,430 +0.03(+3.13%)
Nov 27, 2023 0.9800 1.000 0.9600 0.9600 14,020 -0.03(-3.03%)
Nov 24, 2023 0.9800 0.9951 0.9525 0.9900 8,542 +0.03(+3.13%)
Nov 22, 2023 0.9500 1.000 0.9225 0.9600 34,712 +0.00(+0.10%)
Nov 21, 2023 0.9803 1.000 0.9501 0.9590 12,305 +0.01(+0.95%)
Nov 20, 2023 0.9500 1.000 0.9215 0.9500 41,283 -0.03(-3.45%)
Nov 17, 2023 0.9600 1.005 0.9600 0.9839 16,112 +0.02(+2.49%)
Nov 16, 2023 0.9300 1.010 0.9206 0.9600 51,755 -0.01(-1.03%)
Nov 15, 2023 0.9900 1.010 0.9200 0.9700 23,652 +0.03(+3.19%)
Nov 14, 2023 0.9700 0.9899 0.9101 0.9400 41,690 +0.00(+0.32%)
Nov 13, 2023 0.9400 0.9540 0.9200 0.9370 13,244 -0.02(-1.78%)
Nov 10, 2023 0.9325 0.9803 0.9325 0.9540 16,425 +0.00(+0.28%)
Nov 09, 2023 0.9701 1.000 0.9405 0.9513 40,002 -0.06(-5.81%)
Nov 08, 2023 1.020 1.020 0.9320 1.010 69,792 +0.04(+4.12%)
Nov 07, 2023 0.9620 1.028 0.9500 0.9700 20,631 +0.03(+3.19%)
Nov 06, 2023 0.9900 1.030 0.9320 0.9400 14,046 -0.02(-2.08%)
Nov 03, 2023 0.9900 1.040 0.9321 0.9600 33,729 +0.01(+1.07%)
Nov 02, 2023 0.9000 0.9500 0.8700 0.9498 49,097 +0.03(+3.07%)
Nov 01, 2023 0.9300 0.9500 0.9000 0.9215 26,082 -0.06(-6.45%)
Oct 31, 2023 0.9250 0.9854 0.9250 0.9850 5,390 +0.05(+5.91%)
Oct 30, 2023 0.9554 0.9800 0.9200 0.9300 12,438 -0.04(-4.12%)
Oct 27, 2023 0.9600 1.020 0.9000 0.9700 15,098 +0.00(+0.00%)
Oct 26, 2023 0.9700 1.018 0.9466 0.9700 19,010 -0.01(-1.02%)
Oct 25, 2023 0.9600 1.010 0.9600 0.9800 19,600 -0.01(-1.01%)
Oct 24, 2023 1.000 1.000 0.9400 0.9900 58,278 -0.01(-1.00%)
Oct 23, 2023 1.020 1.025 0.9900 1.000 164,287 -0.01(-1.24%)
Oct 20, 2023 1.020 1.050 1.010 1.013 18,735 -0.03(-2.63%)
Oct 19, 2023 1.020 1.059 1.020 1.040 10,546 +0.01(+0.97%)
Oct 18, 2023 1.100 1.100 1.030 1.030 27,684 +0.00(+0.00%)
Oct 17, 2023 1.030 1.070 1.000 1.030 27,971 -0.02(-1.90%)
Oct 16, 2023 1.110 1.080 1.040 1.050 44,348 +0.01(+0.96%)
Oct 13, 2023 1.000 1.040 1.000 1.040 10,560 +0.02(+1.96%)
Oct 12, 2023 1.110 1.109 1.010 1.020 20,134 +0.02(+2.00%)
Oct 11, 2023 1.070 1.070 0.9100 1.000 252,973 -0.09(-8.26%)
Oct 10, 2023 1.070 1.132 1.060 1.090 6,195 +0.00(+0.00%)
Oct 09, 2023 1.050 1.190 1.020 1.090 102,963 +0.04(+3.81%)
Oct 06, 2023 1.040 1.060 1.022 1.050 28,680 +0.03(+2.94%)
Oct 05, 2023 1.090 1.090 1.020 1.020 48,254 -0.00(-0.49%)
Oct 04, 2023 1.090 1.135 1.020 1.025 89,938 -0.03(-2.38%)
Oct 03, 2023 1.080 1.120 1.050 1.050 30,082 -0.06(-5.41%)
Oct 02, 2023 1.110 1.130 1.090 1.110 10,900 -0.00(-0.01%)
Sep 29, 2023 1.117 1.140 1.090 1.110 15,099 +0.01(+0.92%)
Sep 28, 2023 1.100 1.150 1.070 1.100 39,876 +0.03(+2.80%)
Sep 27, 2023 1.090 1.100 1.057 1.070 14,905 +0.02(+1.90%)
Sep 26, 2023 1.070 1.150 1.050 1.050 27,496 +0.00(+0.00%)
Sep 25, 2023 1.080 1.080 1.050 1.050 53,548 -0.04(-3.67%)
Sep 22, 2023 1.120 1.140 1.050 1.090 79,148 -0.06(-5.22%)
Sep 21, 2023 1.150 1.169 1.100 1.150 70,358 -0.02(-1.71%)
Sep 20, 2023 1.190 1.200 1.140 1.170 83,370 +0.01(+0.86%)
Sep 19, 2023 1.160 1.210 1.148 1.160 59,755 -0.03(-2.52%)
Sep 18, 2023 1.280 1.280 1.130 1.190 110,981 -0.04(-3.25%)
Sep 15, 2023 1.190 1.300 1.030 1.230 552,195 +0.00(+0.00%)
Sep 14, 2023 1.000 1.420 0.9600 1.230 3,300,981 +0.21(+20.59%)
Sep 13, 2023 1.160 1.220 0.9926 1.020 76,734 -0.17(-14.29%)
Sep 12, 2023 1.230 1.230 1.190 1.190 9,247 -0.03(-2.46%)
Sep 11, 2023 1.170 1.220 1.167 1.220 24,794 +0.03(+2.52%)
Sep 08, 2023 1.125 1.230 1.047 1.190 35,120 +0.06(+5.30%)
Sep 07, 2023 1.090 1.140 0.9700 1.130 76,744 +0.04(+3.68%)
Sep 06, 2023 1.110 1.110 1.090 1.090 20,268 +0.00(+0.11%)
Sep 05, 2023 1.170 1.190 1.000 1.089 90,951 -0.08(-6.94%)
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.