Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

1.110 +0.010 (+0.92%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 1.160 1.245 1.150 1.170 47,833 +0.00(+0.00%)
Aug 31, 2023 1.180 1.240 1.130 1.170 81,261 -0.01(-0.85%)
Aug 30, 2023 1.160 1.240 1.130 1.180 68,033 +0.07(+6.31%)
Aug 29, 2023 1.230 1.230 1.110 1.110 67,335 -0.17(-13.28%)
Aug 28, 2023 1.100 1.280 1.100 1.280 25,028 +0.18(+16.36%)
Aug 25, 2023 1.100 1.125 1.080 1.100 11,237 -0.02(-1.79%)
Aug 24, 2023 1.065 1.120 1.065 1.120 4,650 +0.02(+1.82%)
Aug 23, 2023 1.170 1.208 1.050 1.100 6,884 +0.00(+0.00%)
Aug 22, 2023 1.170 1.220 1.100 1.100 29,226 -0.05(-4.35%)
Aug 21, 2023 1.070 1.222 1.070 1.150 56,914 +0.05(+4.55%)
Aug 18, 2023 1.190 1.190 1.090 1.100 37,554 -0.02(-1.79%)
Aug 17, 2023 1.080 1.170 1.080 1.120 22,752 +0.06(+5.66%)
Aug 16, 2023 1.140 1.180 1.050 1.060 61,293 -0.09(-7.83%)
Aug 15, 2023 1.300 1.640 1.100 1.150 657,463 -0.10(-8.37%)
Aug 14, 2023 1.250 1.392 1.180 1.255 170,693 -0.05(-3.46%)
Aug 11, 2023 1.200 1.300 1.200 1.300 71,326 -0.04(-2.99%)
Aug 10, 2023 1.190 1.360 1.190 1.340 37,148 +0.16(+13.56%)
Aug 09, 2023 1.190 1.207 1.151 1.180 5,918 +0.02(+1.72%)
Aug 08, 2023 1.130 1.180 1.130 1.160 3,017 +0.02(+1.75%)
Aug 07, 2023 1.160 1.235 1.137 1.140 24,747 -0.01(-0.87%)
Aug 04, 2023 1.190 1.200 1.150 1.150 6,973 -0.02(-1.71%)
Aug 03, 2023 1.150 1.200 1.150 1.170 17,667 -0.01(-0.85%)
Aug 02, 2023 1.250 1.250 1.170 1.180 20,259 -0.05(-4.07%)
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.