Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.5800 -0.2403 (-29.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 52.00 52.00 52.00 0 -1.00(-1.89%)
Mar 28, 2018 55.72 55.72 52.60 53.00 753 -2.80(-5.02%)
Mar 27, 2018 55.40 56.00 55.40 55.80 39 -0.60(-1.06%)
Mar 26, 2018 57.60 57.60 55.80 56.40 129 -1.20(-2.08%)
Mar 23, 2018 58.20 58.20 55.80 57.60 233 -1.00(-1.71%)
Mar 22, 2018 59.00 59.00 58.20 58.60 68 -1.00(-1.68%)
Mar 21, 2018 58.20 60.89 56.40 59.60 325 +2.20(+3.84%)
Mar 20, 2018 57.00 57.47 56.60 57.40 401 -0.40(-0.70%)
Mar 19, 2018 60.60 60.60 57.49 57.80 282 +0.20(+0.35%)
Mar 16, 2018 57.17 59.00 57.00 57.60 470 -2.40(-4.00%)
Mar 15, 2018 60.00 60.29 60.00 60.00 103 -0.80(-1.32%)
Mar 14, 2018 59.36 61.10 59.36 60.80 232 +1.20(+2.01%)
Mar 13, 2018 62.80 62.80 56.80 59.60 313 -2.40(-3.87%)
Mar 12, 2018 60.20 65.46 60.20 62.00 339 +0.80(+1.31%)
Mar 09, 2018 60.20 61.20 59.60 61.20 207 +1.20(+2.00%)
Mar 08, 2018 62.40 62.40 60.00 60.00 171 -1.00(-1.64%)
Mar 07, 2018 60.80 63.20 60.80 61.00 72 +0.20(+0.33%)
Mar 06, 2018 65.80 65.80 60.20 60.80 619 +0.80(+1.33%)
Mar 05, 2018 60.90 63.81 60.00 60.00 253 +0.70(+1.18%)
Mar 02, 2018 57.50 59.30 55.60 59.30 269 +1.10(+1.89%)
Mar 01, 2018 60.40 62.44 55.00 58.20 1,925 -2.60(-4.28%)
Feb 28, 2018 60.00 64.00 60.00 60.80 2,296 +1.20(+2.01%)
Feb 27, 2018 60.40 61.61 59.00 59.60 407 -2.22(-3.60%)
Feb 26, 2018 62.00 62.00 62.00 61.82 324 -2.18(-3.40%)
Feb 23, 2018 64.00 64.70 64.00 64.00 29 -1.40(-2.14%)
Feb 22, 2018 64.20 65.60 64.00 65.40 103 +1.20(+1.87%)
Feb 21, 2018 64.02 66.20 64.02 64.20 51 -2.00(-3.02%)
Feb 20, 2018 67.60 67.60 66.20 66.20 177 -1.58(-2.33%)
Feb 16, 2018 67.78 67.78 67.78 0 -1.63(-2.35%)
Feb 15, 2018 68.60 70.00 68.60 69.41 808 +4.01(+6.13%)
Feb 14, 2018 65.20 66.42 64.00 65.40 372 -0.74(-1.12%)
Feb 13, 2018 68.00 68.00 66.00 66.14 59 -1.26(-1.87%)
Feb 12, 2018 68.40 68.95 67.20 67.40 633 -0.40(-0.59%)
Feb 09, 2018 67.40 69.80 66.00 67.80 594 -2.20(-3.14%)
Feb 08, 2018 67.66 70.00 64.60 70.00 812 +1.40(+2.04%)
Feb 07, 2018 68.20 68.87 68.00 68.60 1,158 -1.60(-2.28%)
Feb 06, 2018 68.17 71.60 66.40 70.20 905 +0.20(+0.29%)
Feb 05, 2018 71.80 71.80 64.34 70.00 1,312 -1.80(-2.51%)
Feb 02, 2018 66.20 75.06 66.20 71.80 991 +2.20(+3.16%)
Feb 01, 2018 70.60 70.60 68.00 69.60 875 -0.60(-0.85%)
Jan 31, 2018 69.00 71.56 68.65 70.20 650 +2.20(+3.24%)
Jan 30, 2018 68.00 64.00 68.00 944 +4.00(+6.25%)
Jan 29, 2018 59.80 66.80 59.80 64.00 1,267 +5.20(+8.84%)
Jan 26, 2018 54.80 58.80 54.80 58.80 391 +4.40(+8.09%)
Jan 25, 2018 54.47 57.80 52.20 54.40 868 +0.18(+0.33%)
Jan 24, 2018 55.00 56.71 53.02 54.22 1,799 -0.18(-0.33%)
Jan 23, 2018 59.00 59.00 51.00 54.40 1,896 -2.60(-4.56%)
Jan 22, 2018 55.00 60.20 55.00 57.00 1,276 +2.80(+5.16%)
Jan 19, 2018 56.40 56.40 53.60 54.20 1,622 -2.20(-3.90%)
Jan 18, 2018 60.60 61.40 51.00 56.40 2,766 -5.40(-8.73%)
Jan 17, 2018 61.80 65.40 58.00 61.80 1,292 -0.20(-0.33%)
Jan 16, 2018 72.60 73.00 62.00 62.00 2,427 -10.60(-14.60%)
Jan 12, 2018 72.60 72.60 72.60 0 -5.40(-6.92%)
Jan 11, 2018 79.60 80.60 76.00 78.00 868 -0.20(-0.26%)
Jan 10, 2018 77.60 79.80 76.00 78.20 486 -0.80(-1.01%)
Jan 09, 2018 79.60 80.80 76.00 79.00 1,582 +0.61(+0.77%)
Jan 08, 2018 81.00 81.20 73.40 78.39 3,304 -2.61(-3.22%)
Jan 05, 2018 87.40 88.10 80.40 81.00 2,567 -7.20(-8.16%)
Jan 04, 2018 92.40 97.38 86.00 88.20 2,759 -5.20(-5.57%)
Jan 03, 2018 103.20 104.00 92.40 93.40 2,018 -5.60(-5.66%)
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.