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 (%)
Mar 29, 2018 52.00 52.00 52.00 0 -1.00(-1.89%)
Mar 28, 2018 55.72 55.72 52.60 53.00 753 -2.80(-5.02%)
Mar 27, 2018 55.40 56.00 55.40 55.80 39 -0.60(-1.06%)
Mar 26, 2018 57.60 57.60 55.80 56.40 129 -1.20(-2.08%)
Mar 23, 2018 58.20 58.20 55.80 57.60 233 -1.00(-1.71%)
Mar 22, 2018 59.00 59.00 58.20 58.60 68 -1.00(-1.68%)
Mar 21, 2018 58.20 60.89 56.40 59.60 325 +2.20(+3.84%)
Mar 20, 2018 57.00 57.47 56.60 57.40 401 -0.40(-0.70%)
Mar 19, 2018 60.60 60.60 57.49 57.80 282 +0.20(+0.35%)
Mar 16, 2018 57.17 59.00 57.00 57.60 470 -2.40(-4.00%)
Mar 15, 2018 60.00 60.29 60.00 60.00 103 -0.80(-1.32%)
Mar 14, 2018 59.36 61.10 59.36 60.80 232 +1.20(+2.01%)
Mar 13, 2018 62.80 62.80 56.80 59.60 313 -2.40(-3.87%)
Mar 12, 2018 60.20 65.46 60.20 62.00 339 +0.80(+1.31%)
Mar 09, 2018 60.20 61.20 59.60 61.20 207 +1.20(+2.00%)
Mar 08, 2018 62.40 62.40 60.00 60.00 171 -1.00(-1.64%)
Mar 07, 2018 60.80 63.20 60.80 61.00 72 +0.20(+0.33%)
Mar 06, 2018 65.80 65.80 60.20 60.80 619 +0.80(+1.33%)
Mar 05, 2018 60.90 63.81 60.00 60.00 253 +0.70(+1.18%)
Mar 02, 2018 57.50 59.30 55.60 59.30 269 +1.10(+1.89%)
Mar 01, 2018 60.40 62.44 55.00 58.20 1,925 -2.60(-4.28%)
Feb 28, 2018 60.00 64.00 60.00 60.80 2,296 +1.20(+2.01%)
Feb 27, 2018 60.40 61.61 59.00 59.60 407 -2.22(-3.60%)
Feb 26, 2018 62.00 62.00 62.00 61.82 324 -2.18(-3.40%)
Feb 23, 2018 64.00 64.70 64.00 64.00 29 -1.40(-2.14%)
Feb 22, 2018 64.20 65.60 64.00 65.40 103 +1.20(+1.87%)
Feb 21, 2018 64.02 66.20 64.02 64.20 51 -2.00(-3.02%)
Feb 20, 2018 67.60 67.60 66.20 66.20 177 -1.58(-2.33%)
Feb 16, 2018 67.78 67.78 67.78 0 -1.63(-2.35%)
Feb 15, 2018 68.60 70.00 68.60 69.41 808 +4.01(+6.13%)
Feb 14, 2018 65.20 66.42 64.00 65.40 372 -0.74(-1.12%)
Feb 13, 2018 68.00 68.00 66.00 66.14 59 -1.26(-1.87%)
Feb 12, 2018 68.40 68.95 67.20 67.40 633 -0.40(-0.59%)
Feb 09, 2018 67.40 69.80 66.00 67.80 594 -2.20(-3.14%)
Feb 08, 2018 67.66 70.00 64.60 70.00 812 +1.40(+2.04%)
Feb 07, 2018 68.20 68.87 68.00 68.60 1,158 -1.60(-2.28%)
Feb 06, 2018 68.17 71.60 66.40 70.20 905 +0.20(+0.29%)
Feb 05, 2018 71.80 71.80 64.34 70.00 1,312 -1.80(-2.51%)
Feb 02, 2018 66.20 75.06 66.20 71.80 991 +2.20(+3.16%)
Feb 01, 2018 70.60 70.60 68.00 69.60 875 -0.60(-0.85%)
Jan 31, 2018 69.00 71.56 68.65 70.20 650 +2.20(+3.24%)
Jan 30, 2018 68.00 64.00 68.00 944 +4.00(+6.25%)
Jan 29, 2018 59.80 66.80 59.80 64.00 1,267 +5.20(+8.84%)
Jan 26, 2018 54.80 58.80 54.80 58.80 391 +4.40(+8.09%)
Jan 25, 2018 54.47 57.80 52.20 54.40 868 +0.18(+0.33%)
Jan 24, 2018 55.00 56.71 53.02 54.22 1,799 -0.18(-0.33%)
Jan 23, 2018 59.00 59.00 51.00 54.40 1,896 -2.60(-4.56%)
Jan 22, 2018 55.00 60.20 55.00 57.00 1,276 +2.80(+5.16%)
Jan 19, 2018 56.40 56.40 53.60 54.20 1,622 -2.20(-3.90%)
Jan 18, 2018 60.60 61.40 51.00 56.40 2,766 -5.40(-8.73%)
Jan 17, 2018 61.80 65.40 58.00 61.80 1,292 -0.20(-0.33%)
Jan 16, 2018 72.60 73.00 62.00 62.00 2,427 -10.60(-14.60%)
Jan 12, 2018 72.60 72.60 72.60 0 -5.40(-6.92%)
Jan 11, 2018 79.60 80.60 76.00 78.00 868 -0.20(-0.26%)
Jan 10, 2018 77.60 79.80 76.00 78.20 486 -0.80(-1.01%)
Jan 09, 2018 79.60 80.80 76.00 79.00 1,582 +0.61(+0.77%)
Jan 08, 2018 81.00 81.20 73.40 78.39 3,304 -2.61(-3.22%)
Jan 05, 2018 87.40 88.10 80.40 81.00 2,567 -7.20(-8.16%)
Jan 04, 2018 92.40 97.38 86.00 88.20 2,759 -5.20(-5.57%)
Jan 03, 2018 103.20 104.00 92.40 93.40 2,018 -5.60(-5.66%)
Jan 02, 2018 100.00 106.00 95.40 99.00 5,399 +1.79(+1.85%)
Dec 29, 2017 97.21 97.21 97.21 0 +0.01(+0.01%)
Dec 28, 2017 102.00 102.00 92.60 97.20 7,330 -2.79(-2.79%)
Dec 27, 2017 110.00 110.00 99.00 99.99 14,690 +3.39(+3.51%)
Dec 26, 2017 77.00 117.60 76.77 96.60 20,700 +20.60(+27.11%)
Dec 22, 2017 76.20 76.60 75.84 76.00 115 +1.30(+1.74%)
Dec 21, 2017 73.80 76.41 72.60 74.70 61 +1.50(+2.05%)
Dec 19, 2017 73.20 73.20 73.20 0 -7.80(-9.63%)
Dec 18, 2017 85.00 86.26 81.00 81.00 1,063 -1.20(-1.46%)
Dec 15, 2017 91.40 91.40 81.20 82.20 1,049 -5.80(-6.59%)
Dec 14, 2017 85.00 97.80 80.40 88.00 2,045 +3.00(+3.53%)
Dec 13, 2017 80.00 85.00 79.40 85.00 642 +3.80(+4.68%)
Dec 12, 2017 74.20 82.17 73.81 81.20 1,176 +9.40(+13.09%)
Dec 11, 2017 78.80 80.00 71.00 71.80 1,555 -2.40(-3.23%)
Dec 08, 2017 82.00 88.83 72.60 74.20 2,442 -6.40(-7.94%)
Dec 07, 2017 79.80 94.80 77.60 80.60 3,184 +3.72(+4.84%)
Dec 06, 2017 78.24 79.80 76.80 76.88 617 -2.56(-3.22%)
Dec 05, 2017 75.20 80.00 75.20 79.44 557 +6.84(+9.42%)
Dec 04, 2017 71.80 81.02 71.80 72.60 1,284 +0.80(+1.11%)
Dec 01, 2017 72.00 77.80 71.80 71.80 1,693 -0.20(-0.28%)
Nov 30, 2017 69.00 77.45 69.00 72.00 1,070 +3.00(+4.35%)
Nov 29, 2017 75.20 83.20 65.00 69.00 3,069 -2.80(-3.90%)
Nov 28, 2017 65.20 72.20 64.20 71.80 291 +6.60(+10.12%)
Nov 27, 2017 73.20 75.00 60.40 65.20 1,007 -9.80(-13.07%)
Nov 24, 2017 65.00 75.00 64.00 75.00 257 +10.20(+15.74%)
Nov 22, 2017 60.00 68.00 60.00 64.80 637 +6.80(+11.72%)
Nov 21, 2017 47.00 58.80 46.20 58.00 1,457 +11.40(+24.46%)
Nov 20, 2017 48.00 48.00 43.00 46.60 508 -0.60(-1.27%)
Nov 17, 2017 46.20 48.80 44.00 47.20 1,385 +1.20(+2.61%)
Nov 16, 2017 46.00 48.64 46.00 46.00 246 -2.60(-5.35%)
Nov 15, 2017 54.00 54.60 47.80 48.60 480 -1.40(-2.80%)
Nov 14, 2017 46.80 50.00 46.71 50.00 281 +3.00(+6.38%)
Nov 13, 2017 46.20 47.00 46.20 47.00 45 +1.00(+2.17%)
Nov 10, 2017 46.00 46.00 46.00 46.00 6 -0.23(-0.50%)
Nov 09, 2017 46.40 46.63 46.00 46.23 149 +1.63(+3.65%)
Nov 08, 2017 44.40 46.00 44.20 44.60 89 +0.20(+0.45%)
Nov 07, 2017 44.00 44.40 44.00 44.40 179 +0.40(+0.91%)
Nov 06, 2017 44.00 44.00 44.00 44.00 6 +0.00(+0.00%)
Nov 03, 2017 47.00 47.00 44.00 44.00 121 -6.00(-12.00%)
Nov 02, 2017 48.20 52.20 48.20 50.00 264 +1.80(+3.73%)
Nov 01, 2017 48.80 48.80 48.00 48.20 225 +2.20(+4.78%)
Oct 31, 2017 50.20 50.20 45.40 46.00 425 -4.00(-8.00%)
Oct 30, 2017 52.00 53.00 45.20 50.00 404 -2.00(-3.85%)
Oct 27, 2017 50.00 56.70 49.00 52.00 550 -2.40(-4.41%)
Oct 26, 2017 50.21 60.00 45.00 54.40 1,067 +3.40(+6.67%)
Oct 25, 2017 55.20 58.60 50.00 51.00 450 -4.40(-7.94%)
Oct 24, 2017 55.60 60.20 53.40 55.40 598 -1.80(-3.15%)
Oct 23, 2017 66.91 66.91 57.00 57.20 359 -0.80(-1.38%)
Oct 20, 2017 62.20 63.60 58.00 58.00 584 -7.80(-11.85%)
Oct 19, 2017 65.80 65.80 65.80 65.80 12 +2.80(+4.44%)
Oct 18, 2017 65.60 65.60 63.00 63.00 169 +1.60(+2.61%)
Oct 17, 2017 67.00 67.00 59.80 61.40 238 -5.40(-8.08%)
Oct 16, 2017 66.80 66.80 66.80 66.80 5 +4.80(+7.74%)
Oct 13, 2017 62.00 62.00 62.00 62.00 17 +1.00(+1.64%)
Oct 11, 2017 61.00 61.00 61.00 0 +0.00(+0.00%)
Oct 10, 2017 63.40 63.40 61.00 61.00 106 -5.21(-7.87%)
Oct 05, 2017 66.21 66.21 66.21 0 +5.01(+8.19%)
Oct 04, 2017 63.00 63.00 61.00 61.20 46 -1.92(-3.05%)
Oct 03, 2017 63.00 63.12 63.00 63.12 102 +1.12(+1.81%)
Oct 02, 2017 61.00 67.00 61.00 62.00 570 -1.60(-2.52%)
Sep 29, 2017 64.00 64.62 62.14 63.60 476 +0.60(+0.95%)
Sep 28, 2017 63.90 64.80 63.00 63.00 96 -1.00(-1.56%)
Sep 27, 2017 64.60 65.20 64.00 64.00 222 +1.00(+1.59%)
Sep 26, 2017 63.60 71.80 61.80 63.00 857 -1.60(-2.48%)
Sep 25, 2017 68.60 71.40 64.60 64.60 1,273 -0.14(-0.22%)
Sep 22, 2017 68.00 71.36 64.20 64.74 763 -3.26(-4.79%)
Sep 21, 2017 70.00 70.00 68.00 68.00 676 -8.67(-11.31%)
Sep 20, 2017 62.00 77.00 62.00 76.67 1,721 +16.47(+27.37%)
Sep 18, 2017 60.20 60.20 60.20 0 -1.80(-2.90%)
Sep 15, 2017 65.00 69.00 62.00 62.00 1,035 +2.00(+3.33%)
Sep 14, 2017 52.00 60.00 52.00 60.00 261 +8.00(+15.38%)
Sep 13, 2017 51.80 52.00 51.80 52.00 187 -3.40(-6.14%)
Sep 12, 2017 54.00 55.40 54.00 55.40 50 -0.07(-0.12%)
Sep 11, 2017 61.00 63.00 55.47 55.47 682 -8.77(-13.66%)
Sep 08, 2017 60.40 64.24 60.40 64.24 50 +4.24(+7.07%)
Sep 07, 2017 65.20 67.50 60.00 60.00 746 -5.00(-7.69%)
Sep 01, 2017 65.00 65.00 65.00 3 -0.00(-0.00%)
Aug 31, 2017 65.00 65.00 65.00 65.00 150 -1.60(-2.40%)
Aug 28, 2017 66.60 66.60 66.60 0 +1.40(+2.15%)
Aug 24, 2017 65.20 65.20 65.20 0 +0.20(+0.31%)
Aug 23, 2017 65.00 65.00 65.00 65.00 63 -0.20(-0.31%)
Aug 22, 2017 65.20 65.20 65.20 65.20 11 +0.20(+0.31%)
Aug 21, 2017 66.42 66.42 65.00 65.00 395 +0.20(+0.31%)
Aug 17, 2017 64.80 64.80 64.80 0 +3.20(+5.19%)
Aug 16, 2017 64.02 64.02 61.60 61.60 111 -4.40(-6.67%)
Aug 11, 2017 66.00 66.00 66.00 0 +5.00(+8.20%)
Aug 10, 2017 60.00 64.91 60.00 61.00 166 -0.70(-1.13%)
Aug 09, 2017 61.00 61.70 60.00 61.70 177 +1.10(+1.82%)
Aug 08, 2017 61.20 61.20 60.60 60.60 51 -7.60(-11.14%)
Aug 04, 2017 68.20 68.20 68.20 0 +8.80(+14.81%)
Aug 03, 2017 64.93 64.93 59.40 59.40 105 -4.60(-7.19%)
Aug 02, 2017 65.00 66.00 64.00 64.00 201 +1.96(+3.16%)
Aug 01, 2017 64.00 64.00 62.04 62.04 22 -5.96(-8.76%)
Jul 31, 2017 68.00 68.00 68.00 68.00 50 +0.00(+0.00%)
Jul 28, 2017 69.00 69.00 60.60 68.00 288 +0.00(+0.00%)
Jul 27, 2017 68.22 68.22 68.00 68.00 10 -1.80(-2.58%)
Jul 21, 2017 69.80 69.80 69.80 0 +1.80(+2.65%)
Jul 20, 2017 68.00 68.00 68.00 68.00 205 -3.80(-5.29%)
Jul 19, 2017 71.50 71.80 68.00 71.80 246 -3.20(-4.27%)
Jul 17, 2017 75.00 75.00 75.00 0 -1.00(-1.32%)
Jul 12, 2017 76.00 76.00 76.00 1 +1.80(+2.43%)
Jul 11, 2017 72.00 80.00 72.00 74.20 615 +6.20(+9.12%)
Jul 10, 2017 63.38 68.00 63.38 68.00 326 -3.80(-5.29%)
Jul 06, 2017 71.80 71.80 71.80 0 -0.20(-0.28%)
Jul 05, 2017 72.00 72.00 72.00 72.00 97 -6.00(-7.69%)
Jul 03, 2017 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
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.