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 (%)
Mar 31, 2020 14.00 15.00 13.40 14.40 4,684 +0.74(+5.42%)
Mar 30, 2020 14.71 15.31 13.00 13.66 9,156 -1.54(-10.13%)
Mar 27, 2020 17.50 17.50 14.20 15.20 7,195 -2.40(-13.64%)
Mar 26, 2020 18.00 18.80 17.20 17.60 4,772 +0.15(+0.84%)
Mar 25, 2020 18.40 18.70 15.66 17.45 2,156 -0.75(-4.10%)
Mar 24, 2020 17.00 18.40 15.00 18.20 8,036 +2.60(+16.67%)
Mar 23, 2020 17.00 18.40 14.99 15.60 3,729 -1.91(-10.93%)
Mar 20, 2020 16.77 18.40 16.77 17.51 3,520 +1.20(+7.33%)
Mar 19, 2020 15.60 18.40 13.37 16.32 10,852 +1.32(+8.79%)
Mar 18, 2020 15.00 16.24 13.71 15.00 2,980 +0.20(+1.35%)
Mar 17, 2020 15.80 17.00 14.20 14.80 2,676 -0.65(-4.19%)
Mar 16, 2020 16.80 17.74 14.95 15.45 3,443 -2.55(-14.19%)
Mar 13, 2020 18.16 19.20 16.00 18.00 4,170 +1.54(+9.35%)
Mar 12, 2020 18.82 19.20 16.20 16.46 8,542 -3.60(-17.93%)
Mar 11, 2020 21.80 21.80 19.20 20.06 10,614 -0.54(-2.63%)
Mar 10, 2020 22.40 23.60 19.20 20.60 16,924 -0.80(-3.74%)
Mar 09, 2020 22.20 22.20 20.20 21.40 3,233 -0.80(-3.60%)
Mar 06, 2020 23.60 23.80 22.00 22.20 7,250 +0.00(+0.00%)
Mar 05, 2020 22.40 23.54 21.90 22.20 3,880 -0.20(-0.89%)
Mar 04, 2020 22.20 24.00 22.00 22.40 5,473 +0.80(+3.70%)
Mar 03, 2020 23.00 24.67 21.60 21.60 2,774 -0.40(-1.82%)
Mar 02, 2020 22.00 23.00 21.60 22.00 4,697 +0.02(+0.09%)
Feb 28, 2020 23.20 24.36 21.60 21.98 3,630 -1.60(-6.79%)
Feb 27, 2020 24.20 24.30 23.20 23.58 2,361 -0.62(-2.55%)
Feb 26, 2020 23.86 25.72 23.80 24.20 2,338 -0.39(-1.60%)
Feb 25, 2020 25.00 25.09 23.80 24.59 2,830 -0.41(-1.62%)
Feb 24, 2020 23.60 26.12 23.60 25.00 5,269 +0.60(+2.46%)
Feb 21, 2020 25.00 26.00 24.20 24.40 4,390 -0.60(-2.40%)
Feb 20, 2020 27.20 27.20 24.80 25.00 4,039 -0.80(-3.10%)
Feb 19, 2020 25.80 27.31 24.65 25.80 4,283 +0.00(+0.00%)
Feb 18, 2020 27.20 28.40 25.80 25.80 2,381 -1.20(-4.44%)
Feb 14, 2020 27.40 28.40 26.80 27.00 2,390 -0.80(-2.88%)
Feb 13, 2020 27.68 29.00 26.13 27.80 2,579 -0.67(-2.36%)
Feb 12, 2020 28.00 29.46 27.21 28.47 1,069 +0.67(+2.42%)
Feb 11, 2020 26.80 29.00 26.60 27.80 3,940 +1.20(+4.51%)
Feb 10, 2020 27.20 28.66 25.20 26.60 4,855 -1.40(-5.00%)
Feb 07, 2020 29.40 30.80 28.00 28.00 3,355 -2.20(-7.28%)
Feb 06, 2020 30.00 31.60 29.00 30.20 1,272 +0.00(+0.00%)
Feb 05, 2020 31.80 31.80 29.00 30.20 2,546 +0.60(+2.03%)
Feb 04, 2020 30.00 31.00 29.20 29.60 3,464 +0.40(+1.37%)
Feb 03, 2020 30.00 30.20 28.40 29.20 3,907 +0.20(+0.69%)
Jan 31, 2020 30.20 31.00 28.60 29.00 4,000 -0.97(-3.24%)
Jan 30, 2020 29.40 32.86 28.13 29.97 3,958 +1.97(+7.04%)
Jan 29, 2020 32.60 32.60 27.40 28.00 8,219 -4.49(-13.82%)
Jan 28, 2020 34.00 34.00 28.00 32.49 7,892 -0.71(-2.13%)
Jan 27, 2020 34.20 34.80 32.40 33.20 6,248 -1.00(-2.92%)
Jan 24, 2020 36.00 37.84 33.30 34.20 11,410 -2.80(-7.57%)
Jan 23, 2020 39.60 40.80 35.40 37.00 12,762 -2.80(-7.04%)
Jan 22, 2020 37.80 40.80 37.00 39.80 12,086 +2.20(+5.85%)
Jan 21, 2020 37.80 37.80 35.80 37.60 4,794 +1.00(+2.73%)
Jan 17, 2020 37.20 37.80 35.20 36.60 4,195 +0.40(+1.10%)
Jan 16, 2020 34.00 37.00 34.00 36.20 5,032 +2.00(+5.85%)
Jan 15, 2020 38.20 41.76 33.40 34.20 22,750 -2.20(-6.04%)
Jan 14, 2020 34.00 38.62 32.60 36.40 8,076 +2.60(+7.69%)
Jan 13, 2020 36.80 36.80 33.00 33.80 7,297 -2.40(-6.63%)
Jan 10, 2020 34.20 36.25 32.20 36.20 8,665 +2.20(+6.47%)
Jan 09, 2020 40.00 40.00 33.40 34.00 8,067 -2.20(-6.08%)
Jan 08, 2020 37.80 40.80 33.00 36.20 14,728 -2.20(-5.72%)
Jan 07, 2020 42.40 42.40 36.40 38.40 11,612 -4.40(-10.29%)
Jan 06, 2020 35.00 45.00 32.80 42.80 24,379 +8.00(+22.99%)
Jan 03, 2020 38.00 42.00 33.40 34.80 11,780 -3.20(-8.42%)
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.