Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.2281 -0.0021 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 46.25 49.27 46.25 49.25 107 +2.75(+5.91%)
Oct 30, 2023 47.77 49.00 46.00 46.50 248 -2.00(-4.12%)
Oct 27, 2023 48.00 51.00 45.00 48.50 301 +0.00(+0.00%)
Oct 26, 2023 48.50 50.91 47.33 48.50 380 -0.50(-1.02%)
Oct 25, 2023 48.00 50.50 48.00 49.00 392 -0.50(-1.01%)
Oct 24, 2023 50.00 50.00 47.00 49.50 1,165 -0.50(-1.00%)
Oct 23, 2023 51.00 51.25 49.50 50.00 3,285 -0.63(-1.24%)
Oct 20, 2023 51.00 52.49 50.50 50.63 374 -1.37(-2.63%)
Oct 19, 2023 51.00 52.97 51.00 52.00 210 +0.50(+0.97%)
Oct 18, 2023 55.00 55.00 51.50 51.50 553 +0.00(+0.00%)
Oct 17, 2023 51.50 53.50 50.00 51.50 559 -1.00(-1.90%)
Oct 16, 2023 55.50 54.00 52.00 52.50 886 +0.50(+0.96%)
Oct 13, 2023 50.00 52.00 50.00 52.00 211 +1.00(+1.96%)
Oct 12, 2023 55.50 55.47 50.50 51.00 402 +1.00(+2.00%)
Oct 11, 2023 53.50 53.50 45.50 50.00 5,059 -4.50(-8.26%)
Oct 10, 2023 53.50 56.59 53.02 54.50 123 +0.00(+0.00%)
Oct 09, 2023 52.50 59.48 51.01 54.50 2,059 +2.00(+3.81%)
Oct 06, 2023 52.00 53.00 51.09 52.50 573 +1.50(+2.94%)
Oct 05, 2023 54.50 54.50 51.00 51.00 965 -0.25(-0.49%)
Oct 04, 2023 54.50 56.76 51.00 51.25 1,798 -1.25(-2.38%)
Oct 03, 2023 54.00 56.00 52.50 52.50 601 -3.00(-5.41%)
Oct 02, 2023 55.50 56.50 54.51 55.50 218 -0.01(-0.01%)
Sep 29, 2023 55.85 57.00 54.50 55.51 301 +0.51(+0.92%)
Sep 28, 2023 55.00 57.49 53.50 55.00 797 +1.50(+2.80%)
Sep 27, 2023 54.50 55.00 52.84 53.50 298 +1.00(+1.90%)
Sep 26, 2023 53.50 57.50 52.50 52.50 549 +0.00(+0.00%)
Sep 25, 2023 54.00 54.00 52.50 52.50 1,070 -2.00(-3.67%)
Sep 22, 2023 56.00 57.00 52.50 54.50 1,582 -3.00(-5.22%)
Sep 21, 2023 57.50 58.45 55.00 57.50 1,407 -1.00(-1.71%)
Sep 20, 2023 59.50 60.00 57.00 58.50 1,667 +0.50(+0.86%)
Sep 19, 2023 58.00 60.50 57.41 58.00 1,195 -1.50(-2.52%)
Sep 18, 2023 64.00 64.00 56.50 59.50 2,219 -2.00(-3.25%)
Sep 15, 2023 59.50 65.00 51.50 61.50 11,043 +0.00(+0.00%)
Sep 14, 2023 50.00 71.00 48.00 61.50 66,019 +10.50(+20.59%)
Sep 13, 2023 58.00 61.00 49.63 51.00 1,534 -8.50(-14.29%)
Sep 12, 2023 61.50 61.50 59.50 59.50 184 -1.50(-2.46%)
Sep 11, 2023 58.50 61.00 58.37 61.00 495 +1.50(+2.52%)
Sep 08, 2023 56.26 61.50 52.37 59.50 702 +2.99(+5.30%)
Sep 07, 2023 54.50 57.00 48.50 56.51 1,534 +2.01(+3.68%)
Sep 06, 2023 55.50 55.50 54.50 54.50 405 +0.06(+0.11%)
Sep 05, 2023 58.50 59.50 50.00 54.44 1,819 -4.06(-6.94%)
Sep 01, 2023 58.00 62.27 57.50 58.50 956 +0.00(+0.00%)
Aug 31, 2023 59.00 62.00 56.50 58.50 1,625 -0.50(-0.85%)
Aug 30, 2023 58.00 61.99 56.50 59.00 1,360 +3.50(+6.31%)
Aug 29, 2023 61.50 61.50 55.50 55.50 1,346 -8.50(-13.28%)
Aug 28, 2023 55.00 64.00 55.00 64.00 500 +9.00(+16.36%)
Aug 25, 2023 55.00 56.25 54.00 55.00 224 -1.00(-1.79%)
Aug 24, 2023 53.25 56.00 53.25 56.00 93 +1.00(+1.82%)
Aug 23, 2023 58.50 60.38 52.50 55.00 137 +0.00(+0.00%)
Aug 22, 2023 58.50 61.00 55.00 55.00 584 -2.50(-4.35%)
Aug 21, 2023 53.50 61.12 53.50 57.50 1,138 +2.50(+4.55%)
Aug 18, 2023 59.50 59.50 54.50 55.00 751 -1.00(-1.79%)
Aug 17, 2023 54.00 58.50 54.00 56.00 455 +3.00(+5.66%)
Aug 16, 2023 57.00 58.98 52.50 53.00 1,225 -4.50(-7.83%)
Aug 15, 2023 65.00 82.00 55.00 57.50 13,149 -5.25(-8.37%)
Aug 14, 2023 62.50 69.60 59.00 62.75 3,413 -2.25(-3.46%)
Aug 11, 2023 60.00 65.00 60.00 65.00 1,426 -2.00(-2.99%)
Aug 10, 2023 59.50 68.00 59.50 67.00 742 +8.00(+13.56%)
Aug 09, 2023 59.50 60.34 57.57 59.00 118 +1.00(+1.72%)
Aug 08, 2023 56.50 59.00 56.50 58.00 60 +1.00(+1.75%)
Aug 07, 2023 58.00 61.75 56.87 57.00 494 -0.50(-0.87%)
Aug 04, 2023 59.50 60.00 57.50 57.50 139 -1.00(-1.71%)
Aug 03, 2023 57.50 60.01 57.50 58.50 353 -0.50(-0.85%)
Aug 02, 2023 62.50 62.50 58.50 59.00 405 -2.50(-4.07%)
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.