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

Endra Life Sciences Inc (NQ: NDRA )

0.2620 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
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%)
May 01, 2023 1.600 1.600 1.425 1.450 26,798 -0.15(-9.38%)
Apr 28, 2023 1.030 1.760 1.020 1.600 478,368 +0.31(+24.03%)
Apr 27, 2023 1.670 1.750 1.160 1.290 221,047 -0.34(-20.86%)
Apr 26, 2023 1.960 1.960 1.630 1.630 37,736 -0.38(-18.90%)
Apr 25, 2023 1.900 2.060 1.890 2.010 34,250 +0.04(+2.03%)
Apr 24, 2023 1.750 1.970 1.630 1.970 17,021 +0.17(+9.44%)
Apr 21, 2023 1.800 1.950 1.800 1.800 17,571 -0.02(-1.10%)
Apr 20, 2023 1.940 1.940 1.710 1.820 24,569 +0.17(+10.30%)
Apr 19, 2023 1.760 1.760 1.645 1.650 14,703 -0.19(-10.33%)
Apr 18, 2023 1.840 1.952 1.746 1.840 13,250 -0.06(-3.16%)
Apr 17, 2023 1.850 1.970 1.840 1.900 6,301 +0.05(+2.71%)
Apr 14, 2023 1.930 2.010 1.710 1.850 32,730 -0.22(-10.63%)
Apr 13, 2023 1.980 2.100 1.941 2.070 8,243 +0.02(+0.98%)
Apr 12, 2023 2.050 2.080 1.960 2.050 10,044 -0.04(-1.91%)
Apr 11, 2023 1.810 2.120 1.810 2.090 24,441 +0.25(+13.59%)
Apr 10, 2023 1.900 2.000 1.820 1.840 25,885 -0.06(-3.16%)
Apr 06, 2023 2.000 2.030 1.870 1.900 14,485 -0.13(-6.40%)
Apr 05, 2023 2.280 2.280 2.005 2.030 17,841 -0.21(-9.38%)
Apr 04, 2023 2.230 2.400 2.200 2.240 35,486 -0.07(-3.03%)
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.