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 (%)
Jun 30, 2021 43.80 44.40 43.08 43.60 15,943 -0.40(-0.91%)
Jun 29, 2021 44.20 47.00 43.40 44.00 44,815 +0.20(+0.46%)
Jun 28, 2021 44.40 45.40 43.00 43.80 25,304 -2.00(-4.37%)
Jun 25, 2021 42.80 46.07 42.80 45.80 34,975 +2.40(+5.53%)
Jun 24, 2021 43.20 43.60 42.00 43.40 13,710 +0.20(+0.46%)
Jun 23, 2021 42.40 43.40 42.00 43.20 18,138 +1.40(+3.35%)
Jun 22, 2021 42.20 42.40 41.00 41.80 14,767 +0.60(+1.46%)
Jun 21, 2021 42.80 43.00 41.20 41.20 18,835 -1.00(-2.37%)
Jun 18, 2021 43.60 44.00 41.60 42.20 22,505 -1.60(-3.65%)
Jun 17, 2021 42.40 45.00 42.40 43.80 11,492 +1.00(+2.34%)
Jun 16, 2021 43.40 44.00 42.00 42.80 19,374 +0.00(+0.00%)
Jun 15, 2021 45.00 45.00 41.60 42.80 34,630 -2.80(-6.14%)
Jun 14, 2021 47.40 47.40 45.00 45.60 23,643 -1.80(-3.80%)
Jun 11, 2021 47.40 48.80 46.60 47.40 31,061 +0.80(+1.72%)
Jun 10, 2021 45.40 46.80 43.80 46.60 32,521 +0.60(+1.30%)
Jun 09, 2021 45.00 46.00 43.80 46.00 27,281 +2.20(+5.02%)
Jun 08, 2021 47.40 48.00 43.40 43.80 37,722 -3.60(-7.59%)
Jun 07, 2021 44.20 48.20 43.60 47.40 54,867 +3.00(+6.76%)
Jun 04, 2021 40.20 45.20 40.00 44.40 54,042 +3.80(+9.36%)
Jun 03, 2021 40.80 40.96 39.60 40.60 26,952 -0.40(-0.98%)
Jun 02, 2021 41.80 43.00 40.60 41.00 26,470 -0.60(-1.44%)
Jun 01, 2021 42.60 42.80 40.60 41.60 25,229 -0.80(-1.89%)
May 28, 2021 42.00 42.60 40.80 42.40 16,485 +0.20(+0.47%)
May 27, 2021 42.60 43.20 40.60 42.20 17,926 -0.60(-1.40%)
May 26, 2021 41.60 43.20 41.40 42.80 14,215 +1.00(+2.39%)
May 25, 2021 42.20 43.80 41.50 41.80 14,600 -0.20(-0.48%)
May 24, 2021 44.40 44.60 41.20 42.00 24,347 -3.20(-7.08%)
May 21, 2021 45.00 46.00 44.20 45.20 18,383 +0.00(+0.00%)
May 20, 2021 45.00 46.40 44.00 45.20 24,227 -0.20(-0.44%)
May 19, 2021 42.20 46.60 41.80 45.40 37,648 +2.00(+4.61%)
May 18, 2021 39.60 44.40 39.60 43.40 47,618 +3.80(+9.60%)
May 17, 2021 41.00 41.40 39.10 39.60 34,624 -1.40(-3.41%)
May 14, 2021 40.60 42.00 40.00 41.00 29,498 +1.40(+3.54%)
May 13, 2021 41.20 42.68 38.60 39.60 33,444 -1.60(-3.88%)
May 12, 2021 42.40 42.80 40.00 41.20 29,538 -2.00(-4.63%)
May 11, 2021 40.20 43.77 38.40 43.20 36,339 +1.80(+4.35%)
May 10, 2021 42.20 42.80 40.80 41.40 23,933 -2.00(-4.61%)
May 07, 2021 43.40 44.80 42.51 43.40 25,659 +0.20(+0.46%)
May 06, 2021 44.00 44.40 41.78 43.20 40,980 -0.40(-0.92%)
May 05, 2021 45.00 45.80 42.60 43.60 40,895 -2.00(-4.39%)
May 04, 2021 46.80 47.20 43.60 45.60 59,861 -0.60(-1.30%)
May 03, 2021 47.60 48.00 45.80 46.20 35,034 -1.80(-3.75%)
Apr 30, 2021 48.00 50.20 47.40 48.00 37,365 -1.40(-2.83%)
Apr 29, 2021 49.80 50.80 47.20 49.40 28,294 -1.20(-2.37%)
Apr 28, 2021 47.20 50.60 46.60 50.60 32,293 +2.80(+5.86%)
Apr 27, 2021 52.20 52.60 47.00 47.80 55,524 -2.60(-5.16%)
Apr 26, 2021 49.20 51.40 47.80 50.40 51,504 +2.40(+5.00%)
Apr 23, 2021 46.80 48.60 45.00 48.00 66,250 +3.00(+6.67%)
Apr 22, 2021 45.00 46.60 43.60 45.00 28,120 +0.40(+0.90%)
Apr 21, 2021 42.20 45.40 42.00 44.60 47,328 +0.60(+1.36%)
Apr 20, 2021 45.80 45.80 42.20 44.00 39,213 -1.80(-3.93%)
Apr 19, 2021 43.40 46.00 41.00 45.80 59,133 +2.20(+5.05%)
Apr 16, 2021 44.00 44.60 41.40 43.60 38,635 -0.80(-1.80%)
Apr 15, 2021 45.60 46.40 41.80 44.40 53,319 -1.20(-2.63%)
Apr 14, 2021 46.80 48.20 44.40 45.60 49,364 -1.60(-3.39%)
Apr 13, 2021 46.20 47.60 44.80 47.20 38,892 +0.20(+0.43%)
Apr 12, 2021 51.20 51.20 45.00 47.00 68,244 -3.80(-7.48%)
Apr 09, 2021 51.20 51.60 49.40 50.80 30,140 -0.80(-1.55%)
Apr 08, 2021 50.00 51.80 48.80 51.60 34,411 +1.40(+2.79%)
Apr 07, 2021 50.60 51.80 49.60 50.20 31,374 -0.80(-1.57%)
Apr 06, 2021 53.40 53.40 50.60 51.00 37,253 -1.80(-3.41%)
Apr 05, 2021 54.80 56.00 52.40 52.80 62,829 -2.00(-3.65%)
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.