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

Endra Life Sciences Inc (NQ: NDRA )

0.1970 -0.0143 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2022 230.00 239.70 221.00 233.20 623 -1.50(-0.64%)
Jun 29, 2022 257.30 257.30 220.00 234.70 858 -6.40(-2.65%)
Jun 28, 2022 241.00 255.30 230.10 241.10 1,001 +16.00(+7.11%)
Jun 27, 2022 230.00 248.00 225.10 225.10 500 -0.90(-0.40%)
Jun 24, 2022 230.20 250.00 226.00 226.00 301 -4.70(-2.04%)
Jun 23, 2022 246.90 253.20 228.00 230.70 441 -3.30(-1.41%)
Jun 22, 2022 230.10 259.00 230.10 234.00 359 +4.00(+1.74%)
Jun 21, 2022 233.20 240.00 226.00 230.00 307 +17.00(+7.98%)
Jun 17, 2022 250.00 270.00 213.00 213.00 697 -36.90(-14.77%)
Jun 16, 2022 240.00 260.10 239.70 249.90 306 +9.80(+4.08%)
Jun 15, 2022 250.00 258.00 236.80 240.10 303 -9.90(-3.96%)
Jun 14, 2022 240.00 280.00 236.00 250.00 890 -3.00(-1.19%)
Jun 13, 2022 250.00 295.00 250.00 253.00 896 -22.00(-8.00%)
Jun 10, 2022 252.00 277.50 235.00 275.00 765 +22.60(+8.95%)
Jun 09, 2022 250.00 280.00 240.70 252.40 1,369 +8.40(+3.44%)
Jun 08, 2022 245.00 250.00 221.00 244.00 388 +15.90(+6.97%)
Jun 07, 2022 220.00 230.00 219.10 228.10 428 +9.30(+4.25%)
Jun 06, 2022 234.90 234.90 218.00 218.80 586 -16.20(-6.89%)
Jun 03, 2022 240.00 259.80 225.10 235.00 742 -3.00(-1.26%)
Jun 02, 2022 223.30 245.00 221.80 238.00 1,534 +16.40(+7.40%)
Jun 01, 2022 230.00 230.00 210.00 221.60 509 -8.40(-3.65%)
May 31, 2022 225.00 230.00 216.10 230.00 590 +1.10(+0.48%)
May 27, 2022 240.00 245.00 220.00 228.90 798 -8.90(-3.74%)
May 26, 2022 212.80 254.90 196.00 237.80 2,428 +29.80(+14.33%)
May 25, 2022 198.00 210.00 190.00 208.00 772 -7.00(-3.26%)
May 24, 2022 220.00 225.00 200.00 215.00 583 -10.00(-4.44%)
May 23, 2022 226.00 230.00 212.60 225.00 610 +3.00(+1.35%)
May 20, 2022 249.00 250.00 218.80 222.00 784 -20.00(-8.26%)
May 19, 2022 280.00 290.00 232.00 242.00 4,676 +12.00(+5.22%)
May 18, 2022 205.00 232.00 205.00 230.00 2,986 +37.70(+19.60%)
May 17, 2022 194.00 200.00 188.00 192.30 2,748 -5.00(-2.53%)
May 16, 2022 200.00 200.00 188.00 197.30 962 -1.70(-0.85%)
May 13, 2022 194.00 220.00 189.90 199.00 2,003 +1.00(+0.51%)
May 12, 2022 190.00 217.60 180.00 198.00 2,743 +7.60(+3.99%)
May 11, 2022 189.40 204.70 185.00 190.40 1,027 -4.90(-2.51%)
May 10, 2022 200.00 215.00 183.70 195.30 2,486 -8.90(-4.36%)
May 09, 2022 228.00 228.00 196.50 204.20 2,058 -25.90(-11.26%)
May 06, 2022 250.00 250.00 228.00 230.10 946 -12.00(-4.96%)
May 05, 2022 275.00 275.10 239.30 242.10 1,890 -27.30(-10.13%)
May 04, 2022 260.00 289.40 255.00 269.40 1,688 +3.50(+1.32%)
May 03, 2022 272.00 278.00 260.30 265.90 1,097 -4.40(-1.63%)
May 02, 2022 255.00 279.00 255.00 270.30 873 +10.90(+4.20%)
Apr 29, 2022 269.00 299.90 259.40 259.40 1,174 -20.60(-7.36%)
Apr 28, 2022 251.00 280.00 250.00 280.00 1,555 +12.50(+4.67%)
Apr 27, 2022 257.00 270.10 252.30 267.50 1,126 +8.50(+3.28%)
Apr 26, 2022 280.00 276.00 253.00 259.00 2,031 -21.00(-7.50%)
Apr 25, 2022 260.00 290.00 260.00 280.00 2,534 +11.00(+4.09%)
Apr 22, 2022 260.00 345.00 260.00 269.00 9,112 +0.00(+0.00%)
Apr 21, 2022 270.00 279.90 257.50 269.00 2,328 +4.20(+1.59%)
Apr 20, 2022 260.00 265.00 250.10 264.80 1,687 +6.80(+2.64%)
Apr 19, 2022 247.00 267.20 230.50 258.00 2,576 +10.10(+4.07%)
Apr 18, 2022 253.60 269.90 222.00 247.90 3,405 -11.30(-4.36%)
Apr 14, 2022 265.00 286.10 251.20 259.20 5,391 -10.60(-3.93%)
Apr 13, 2022 297.20 302.40 258.50 269.80 5,640 -18.00(-6.25%)
Apr 12, 2022 317.00 320.00 280.00 287.80 7,620 -27.70(-8.78%)
Apr 11, 2022 310.00 380.00 279.00 315.50 16,041 -8.90(-2.74%)
Apr 08, 2022 620.00 649.00 286.60 324.40 75,388 -122.40(-27.39%)
Apr 07, 2022 410.00 446.80 404.50 446.80 937 +42.30(+10.46%)
Apr 06, 2022 400.00 417.70 400.00 404.50 275 -31.90(-7.31%)
Apr 05, 2022 399.90 440.00 380.00 436.40 564 +42.20(+10.71%)
Apr 04, 2022 370.00 400.00 370.00 394.20 332 +13.70(+3.60%)
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.