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

Endra Life Sciences Inc (NQ: NDRA )

0.2525 +0.0100 (+4.12%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 2.050 2.120 1.936 2.120 99,523 +0.11(+5.47%)
Dec 28, 2023 2.010 2.010 1.880 2.010 105,642 +0.03(+1.52%)
Dec 27, 2023 1.820 2.200 1.800 1.980 226,375 +0.20(+11.24%)
Dec 26, 2023 2.550 2.665 1.590 1.780 602,666 -0.72(-28.80%)
Dec 22, 2023 2.180 2.500 2.160 2.500 120,826 +0.26(+11.61%)
Dec 21, 2023 2.770 2.790 2.150 2.240 204,405 +0.03(+1.36%)
Dec 20, 2023 1.700 2.490 1.700 2.210 410,007 +0.50(+29.24%)
Dec 19, 2023 1.490 1.740 1.455 1.710 238,259 +0.21(+14.00%)
Dec 18, 2023 1.480 1.600 1.395 1.500 52,111 +0.06(+4.17%)
Dec 15, 2023 1.500 1.500 1.400 1.440 48,528 +0.02(+1.41%)
Dec 14, 2023 1.520 1.520 1.310 1.420 90,978 -0.03(-2.07%)
Dec 13, 2023 1.460 1.460 1.340 1.450 63,696 +0.09(+6.62%)
Dec 12, 2023 1.370 1.380 1.320 1.360 15,532 -0.01(-0.73%)
Dec 11, 2023 1.550 1.550 1.340 1.370 161,503 -0.13(-8.67%)
Dec 08, 2023 1.390 1.560 1.370 1.500 164,653 +0.12(+8.70%)
Dec 07, 2023 1.400 1.430 1.290 1.380 82,803 -0.01(-0.72%)
Dec 06, 2023 1.380 1.630 1.280 1.390 238,602 +0.05(+3.73%)
Dec 05, 2023 1.220 1.480 1.190 1.340 157,813 +0.14(+11.20%)
Dec 04, 2023 1.080 1.220 1.030 1.205 108,114 +0.08(+7.59%)
Dec 01, 2023 0.9600 1.150 0.9600 1.120 110,595 +0.13(+12.86%)
Nov 30, 2023 0.9700 1.010 0.9700 0.9924 70,200 +0.03(+3.16%)
Nov 29, 2023 0.9900 0.9900 0.9620 0.9620 19,142 -0.03(-2.83%)
Nov 28, 2023 0.9800 0.9952 0.9800 0.9900 12,430 +0.03(+3.13%)
Nov 27, 2023 0.9800 1.000 0.9600 0.9600 14,020 -0.03(-3.03%)
Nov 24, 2023 0.9800 0.9951 0.9525 0.9900 8,542 +0.03(+3.13%)
Nov 22, 2023 0.9500 1.000 0.9225 0.9600 34,712 +0.00(+0.10%)
Nov 21, 2023 0.9803 1.000 0.9501 0.9590 12,305 +0.01(+0.95%)
Nov 20, 2023 0.9500 1.000 0.9215 0.9500 41,283 -0.03(-3.45%)
Nov 17, 2023 0.9600 1.005 0.9600 0.9839 16,112 +0.02(+2.49%)
Nov 16, 2023 0.9300 1.010 0.9206 0.9600 51,755 -0.01(-1.03%)
Nov 15, 2023 0.9900 1.010 0.9200 0.9700 23,652 +0.03(+3.19%)
Nov 14, 2023 0.9700 0.9899 0.9101 0.9400 41,690 +0.00(+0.32%)
Nov 13, 2023 0.9400 0.9540 0.9200 0.9370 13,244 -0.02(-1.78%)
Nov 10, 2023 0.9325 0.9803 0.9325 0.9540 16,425 +0.00(+0.28%)
Nov 09, 2023 0.9701 1.000 0.9405 0.9513 40,002 -0.06(-5.81%)
Nov 08, 2023 1.020 1.020 0.9320 1.010 69,792 +0.04(+4.12%)
Nov 07, 2023 0.9620 1.028 0.9500 0.9700 20,631 +0.03(+3.19%)
Nov 06, 2023 0.9900 1.030 0.9320 0.9400 14,046 -0.02(-2.08%)
Nov 03, 2023 0.9900 1.040 0.9321 0.9600 33,729 +0.01(+1.07%)
Nov 02, 2023 0.9000 0.9500 0.8700 0.9498 49,097 +0.03(+3.07%)
Nov 01, 2023 0.9300 0.9500 0.9000 0.9215 26,082 -0.06(-6.45%)
Oct 31, 2023 0.9250 0.9854 0.9250 0.9850 5,390 +0.05(+5.91%)
Oct 30, 2023 0.9554 0.9800 0.9200 0.9300 12,438 -0.04(-4.12%)
Oct 27, 2023 0.9600 1.020 0.9000 0.9700 15,098 +0.00(+0.00%)
Oct 26, 2023 0.9700 1.018 0.9466 0.9700 19,010 -0.01(-1.02%)
Oct 25, 2023 0.9600 1.010 0.9600 0.9800 19,600 -0.01(-1.01%)
Oct 24, 2023 1.000 1.000 0.9400 0.9900 58,278 -0.01(-1.00%)
Oct 23, 2023 1.020 1.025 0.9900 1.000 164,287 -0.01(-1.24%)
Oct 20, 2023 1.020 1.050 1.010 1.013 18,735 -0.03(-2.63%)
Oct 19, 2023 1.020 1.059 1.020 1.040 10,546 +0.01(+0.97%)
Oct 18, 2023 1.100 1.100 1.030 1.030 27,684 +0.00(+0.00%)
Oct 17, 2023 1.030 1.070 1.000 1.030 27,971 -0.02(-1.90%)
Oct 16, 2023 1.110 1.080 1.040 1.050 44,348 +0.01(+0.96%)
Oct 13, 2023 1.000 1.040 1.000 1.040 10,560 +0.02(+1.96%)
Oct 12, 2023 1.110 1.109 1.010 1.020 20,134 +0.02(+2.00%)
Oct 11, 2023 1.070 1.070 0.9100 1.000 252,973 -0.09(-8.26%)
Oct 10, 2023 1.070 1.132 1.060 1.090 6,195 +0.00(+0.00%)
Oct 09, 2023 1.050 1.190 1.020 1.090 102,963 +0.04(+3.81%)
Oct 06, 2023 1.040 1.060 1.022 1.050 28,680 +0.03(+2.94%)
Oct 05, 2023 1.090 1.090 1.020 1.020 48,254 -0.00(-0.49%)
Oct 04, 2023 1.090 1.135 1.020 1.025 89,938 -0.03(-2.38%)
Oct 03, 2023 1.080 1.120 1.050 1.050 30,082 -0.06(-5.41%)
Oct 02, 2023 1.110 1.130 1.090 1.110 10,900 -0.00(-0.01%)
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%)
Aug 01, 2023 1.220 1.250 1.210 1.230 8,248 -0.01(-0.81%)
Jul 31, 2023 1.280 1.290 1.200 1.240 53,615 -0.02(-1.59%)
Jul 28, 2023 1.240 1.290 1.210 1.260 18,001 -0.03(-2.33%)
Jul 27, 2023 1.250 1.290 1.240 1.290 6,889 +0.00(+0.00%)
Jul 26, 2023 1.250 1.300 1.220 1.290 34,302 -0.02(-1.53%)
Jul 25, 2023 1.360 1.370 1.272 1.310 16,548 +0.01(+0.77%)
Jul 24, 2023 1.370 1.370 1.300 1.300 37,059 -0.05(-3.70%)
Jul 21, 2023 1.350 1.380 1.325 1.350 25,823 -0.03(-2.17%)
Jul 20, 2023 1.370 1.390 1.350 1.380 26,019 -0.05(-3.50%)
Jul 19, 2023 1.400 1.430 1.400 1.430 10,929 +0.01(+0.70%)
Jul 18, 2023 1.450 1.450 1.360 1.420 39,804 +0.03(+2.16%)
Jul 17, 2023 1.470 1.470 1.350 1.390 29,975 +0.03(+2.21%)
Jul 14, 2023 1.370 1.420 1.330 1.360 69,917 +0.00(+0.00%)
Jul 13, 2023 1.350 1.420 1.330 1.360 29,364 +0.02(+1.49%)
Jul 12, 2023 1.350 1.415 1.320 1.340 36,659 -0.01(-0.74%)
Jul 11, 2023 1.440 1.450 1.310 1.350 136,175 -0.08(-5.59%)
Jul 10, 2023 1.500 1.570 1.420 1.430 92,263 -0.09(-5.92%)
Jul 07, 2023 1.460 1.520 1.460 1.520 12,440 +0.07(+4.83%)
Jul 06, 2023 1.474 1.595 1.420 1.450 63,554 +0.00(+0.00%)
Jul 05, 2023 1.470 1.510 1.382 1.450 103,605 -0.03(-2.03%)
Jul 03, 2023 1.370 1.530 1.370 1.480 52,731 +0.08(+5.71%)
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 -0.13(-7.85%)
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%)
Mar 01, 2023 3.900 3.960 3.660 3.760 11,710 -0.14(-3.59%)
Feb 28, 2023 3.820 4.016 3.720 3.900 4,916 +0.19(+5.18%)
Feb 27, 2023 3.790 3.830 3.640 3.708 2,202 +0.06(+1.60%)
Feb 24, 2023 3.800 3.800 3.610 3.650 4,625 -0.10(-2.67%)
Feb 23, 2023 3.580 3.900 3.580 3.750 5,742 +0.14(+3.88%)
Feb 22, 2023 3.600 3.868 3.580 3.610 4,517 -0.03(-0.82%)
Feb 21, 2023 3.770 3.770 3.625 3.640 6,408 -0.24(-6.19%)
Feb 17, 2023 3.680 3.900 3.640 3.880 5,458 +0.22(+6.01%)
Feb 16, 2023 3.730 3.730 3.660 3.660 4,125 -0.04(-1.08%)
Feb 15, 2023 3.590 3.741 3.590 3.700 5,222 +0.03(+0.82%)
Feb 14, 2023 3.820 3.900 3.650 3.670 12,533 -0.25(-6.38%)
Feb 13, 2023 3.990 3.990 3.910 3.920 9,862 +0.02(+0.51%)
Feb 10, 2023 3.850 4.020 3.850 3.900 9,328 +0.00(+0.00%)
Feb 09, 2023 3.990 4.100 3.900 3.900 9,452 -0.12(-2.99%)
Feb 08, 2023 4.170 4.170 4.000 4.020 4,242 +0.02(+0.50%)
Feb 07, 2023 4.020 4.144 3.881 4.000 4,323 -0.07(-1.72%)
Feb 06, 2023 4.190 4.300 4.070 4.070 12,682 -0.05(-1.21%)
Feb 03, 2023 4.400 4.400 4.053 4.120 4,640 -0.08(-1.90%)
Feb 02, 2023 3.900 4.200 3.900 4.200 19,132 +0.20(+5.00%)
Feb 01, 2023 3.950 4.090 3.950 4.000 6,778 -0.01(-0.25%)
Jan 31, 2023 4.130 4.180 3.950 4.010 8,418 -0.01(-0.25%)
Jan 30, 2023 3.950 4.170 3.950 4.020 13,312 +0.01(+0.25%)
Jan 27, 2023 3.977 4.259 3.950 4.010 4,746 -0.04(-0.99%)
Jan 26, 2023 4.100 4.390 4.015 4.050 19,997 -0.10(-2.41%)
Jan 25, 2023 4.241 4.241 3.950 4.150 19,785 -0.13(-3.04%)
Jan 24, 2023 4.400 4.400 4.210 4.280 6,574 -0.12(-2.73%)
Jan 23, 2023 4.680 4.680 4.400 4.400 5,739 -0.22(-4.76%)
Jan 20, 2023 4.750 4.770 4.600 4.620 8,829 -0.12(-2.53%)
Jan 19, 2023 4.830 4.830 4.500 4.740 10,439 -0.10(-2.07%)
Jan 18, 2023 4.950 4.950 4.621 4.840 4,245 -0.13(-2.62%)
Jan 17, 2023 4.690 5.170 4.530 4.970 26,427 +0.27(+5.74%)
Jan 13, 2023 4.541 4.720 4.541 4.700 4,857 -0.05(-1.05%)
Jan 12, 2023 4.810 4.870 4.440 4.750 17,476 -0.06(-1.25%)
Jan 11, 2023 4.950 4.950 4.650 4.810 5,734 -0.18(-3.61%)
Jan 10, 2023 5.002 5.390 4.860 4.990 2,724 +0.31(+6.62%)
Jan 09, 2023 4.860 5.100 4.580 4.680 42,601 -0.28(-5.65%)
Jan 06, 2023 4.700 5.081 4.330 4.960 21,076 +0.30(+6.44%)
Jan 05, 2023 4.270 5.000 4.000 4.660 21,247 +0.50(+11.91%)
Jan 04, 2023 4.260 4.470 4.088 4.164 14,202 -0.09(-2.02%)
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.