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

Endra Life Sciences Inc (NQ: NDRA )

0.2334 +0.0026 (+1.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 1.280 1.290 1.200 1.240 53,615 -0.02(-1.59%)
Jul 28, 2023 1.240 1.290 1.210 1.260 18,001 -0.03(-2.33%)
Jul 27, 2023 1.250 1.290 1.240 1.290 6,889 +0.00(+0.00%)
Jul 26, 2023 1.250 1.300 1.220 1.290 34,302 -0.02(-1.53%)
Jul 25, 2023 1.360 1.370 1.272 1.310 16,548 +0.01(+0.77%)
Jul 24, 2023 1.370 1.370 1.300 1.300 37,059 -0.05(-3.70%)
Jul 21, 2023 1.350 1.380 1.325 1.350 25,823 -0.03(-2.17%)
Jul 20, 2023 1.370 1.390 1.350 1.380 26,019 -0.05(-3.50%)
Jul 19, 2023 1.400 1.430 1.400 1.430 10,929 +0.01(+0.70%)
Jul 18, 2023 1.450 1.450 1.360 1.420 39,804 +0.03(+2.16%)
Jul 17, 2023 1.470 1.470 1.350 1.390 29,975 +0.03(+2.21%)
Jul 14, 2023 1.370 1.420 1.330 1.360 69,917 +0.00(+0.00%)
Jul 13, 2023 1.350 1.380 1.330 1.360 29,364 +0.02(+1.49%)
Jul 12, 2023 1.350 1.415 1.320 1.340 36,659 -0.01(-0.74%)
Jul 11, 2023 1.440 1.450 1.310 1.350 136,175 -0.08(-5.59%)
Jul 10, 2023 1.500 1.570 1.420 1.430 92,263 -0.09(-5.92%)
Jul 07, 2023 1.460 1.520 1.460 1.520 12,440 +0.07(+4.83%)
Jul 06, 2023 1.474 1.595 1.420 1.450 63,554 +0.00(+0.00%)
Jul 05, 2023 1.470 1.510 1.382 1.450 103,605 -0.03(-2.03%)
Jul 03, 2023 1.370 1.530 1.370 1.480 52,731 +0.08(+5.71%)
Jun 30, 2023 1.410 1.460 1.380 1.400 36,712 -0.04(-2.78%)
Jun 29, 2023 1.410 1.480 1.380 1.440 60,024 +0.01(+0.70%)
Jun 28, 2023 1.490 1.490 1.393 1.430 88,577 -0.07(-4.66%)
Jun 27, 2023 1.610 1.610 1.450 1.500 106,006 -0.08(-5.07%)
Jun 26, 2023 1.490 1.780 1.425 1.580 179,911 +0.06(+3.95%)
Jun 23, 2023 1.430 1.790 1.420 1.520 41,900 +0.05(+3.75%)
Jun 22, 2023 1.390 1.510 1.325 1.465 112,950 +0.10(+7.72%)
Jun 21, 2023 1.440 1.440 1.320 1.360 46,688 -0.02(-1.45%)
Jun 20, 2023 1.550 1.580 1.220 1.380 125,249 -0.12(-8.00%)
Jun 16, 2023 1.480 1.510 1.380 1.500 101,571 +0.03(+2.04%)
Jun 15, 2023 1.490 1.570 1.420 1.470 64,678 +0.00(+0.00%)
Jun 14, 2023 1.520 1.710 1.390 1.470 141,210 -0.06(-3.92%)
Jun 13, 2023 1.460 1.624 1.460 1.530 27,159 +0.05(+3.38%)
Jun 12, 2023 1.430 1.500 1.430 1.480 42,607 +0.05(+3.50%)
Jun 09, 2023 1.550 1.550 1.420 1.430 70,873 -0.13(-8.33%)
Jun 08, 2023 1.640 1.690 1.500 1.560 58,577 -0.02(-1.27%)
Jun 07, 2023 1.570 1.600 1.400 1.580 70,968 +0.08(+5.33%)
Jun 06, 2023 1.570 1.600 1.490 1.500 49,005 -0.03(-1.96%)
Jun 05, 2023 1.570 1.650 1.490 1.530 16,733 +0.03(+2.00%)
Jun 02, 2023 1.460 1.550 1.450 1.500 37,309 +0.10(+7.14%)
Jun 01, 2023 1.510 1.510 1.390 1.400 27,929 -0.07(-4.76%)
May 31, 2023 1.600 1.700 1.400 1.470 101,825 -0.09(-5.77%)
May 30, 2023 1.580 1.580 1.500 1.560 20,772 +0.04(+2.63%)
May 26, 2023 1.330 1.590 1.330 1.520 65,602 +0.20(+14.72%)
May 25, 2023 1.460 1.460 1.310 1.325 21,545 -0.12(-8.62%)
May 24, 2023 1.580 1.594 1.410 1.450 21,087 -0.09(-5.84%)
May 23, 2023 1.511 1.570 1.481 1.540 22,997 +0.03(+1.99%)
May 22, 2023 1.570 1.670 1.430 1.510 100,734 -0.08(-5.03%)
May 19, 2023 1.460 1.680 1.420 1.590 56,906 +0.16(+11.19%)
May 18, 2023 1.650 1.650 1.390 1.430 72,937 +0.07(+5.15%)
May 17, 2023 1.280 1.394 1.280 1.360 12,657 +0.06(+4.62%)
May 16, 2023 1.260 1.406 1.210 1.300 74,362 +0.02(+1.56%)
May 15, 2023 1.470 1.470 1.262 1.280 30,854 -0.12(-8.57%)
May 12, 2023 1.420 1.441 1.350 1.400 26,753 +0.02(+1.45%)
May 11, 2023 1.380 1.480 1.330 1.380 50,972 +0.02(+1.47%)
May 10, 2023 1.420 1.430 1.290 1.360 41,956 -0.09(-6.21%)
May 09, 2023 1.570 1.570 1.410 1.450 29,217 -0.15(-9.10%)
May 08, 2023 1.850 1.850 1.570 1.595 86,173 -0.20(-11.38%)
May 05, 2023 1.780 1.890 1.630 1.800 107,356 +0.05(+2.86%)
May 04, 2023 1.770 1.770 1.620 1.750 45,495 +0.14(+8.70%)
May 03, 2023 1.820 1.850 1.557 1.610 65,016 -0.09(-5.29%)
May 02, 2023 1.580 1.760 1.459 1.700 88,883 +0.25(+17.24%)
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.