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 (%)
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%)
Apr 03, 2023 2.280 2.310 2.204 2.310 19,986 +0.02(+0.88%)
Mar 31, 2023 2.230 2.370 2.200 2.290 47,161 -0.31(-11.93%)
Mar 30, 2023 2.610 2.660 2.516 2.600 11,848 -0.08(-2.99%)
Mar 29, 2023 2.710 2.910 2.620 2.680 19,593 +0.02(+0.75%)
Mar 28, 2023 2.820 2.900 2.642 2.660 8,915 -0.02(-0.75%)
Mar 27, 2023 2.900 3.090 2.650 2.680 13,716 -0.27(-9.15%)
Mar 24, 2023 3.000 3.150 2.900 2.950 11,881 -0.06(-1.99%)
Mar 23, 2023 3.220 3.220 3.010 3.010 9,022 -0.13(-4.14%)
Mar 22, 2023 3.340 3.360 3.140 3.140 5,110 -0.18(-5.42%)
Mar 21, 2023 3.480 3.480 3.310 3.320 12,270 +0.00(+0.00%)
Mar 20, 2023 3.350 3.650 3.315 3.320 24,468 -0.17(-4.87%)
Mar 17, 2023 3.650 3.650 3.490 3.490 4,585 -0.18(-5.00%)
Mar 16, 2023 3.650 3.700 3.530 3.674 14,310 +0.07(+2.05%)
Mar 15, 2023 3.600 3.790 3.600 3.600 26,531 -0.12(-3.23%)
Mar 14, 2023 3.700 3.830 3.650 3.720 8,101 -0.03(-0.80%)
Mar 13, 2023 3.600 3.870 3.600 3.750 14,050 +0.15(+4.17%)
Mar 10, 2023 3.570 3.928 3.570 3.600 10,990 -0.38(-9.55%)
Mar 09, 2023 3.640 4.000 3.640 3.980 19,572 +0.14(+3.65%)
Mar 08, 2023 3.670 3.890 3.670 3.840 7,036 +0.07(+1.86%)
Mar 07, 2023 3.700 3.820 3.598 3.770 6,387 +0.02(+0.40%)
Mar 06, 2023 3.800 3.800 3.650 3.755 11,069 -0.07(-1.83%)
Mar 03, 2023 3.826 3.850 3.800 3.825 7,965 -0.02(-0.65%)
Mar 02, 2023 3.760 3.850 3.700 3.850 6,318 +0.09(+2.39%)
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.