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

Endra Life Sciences Inc (NQ: NDRA )

0.2599 +0.0055 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 4.600 4.794 4.420 4.664 31,169 -0.03(-0.64%)
Jun 29, 2022 5.146 5.146 4.400 4.694 42,915 -0.13(-2.65%)
Jun 28, 2022 4.820 5.106 4.602 4.822 50,068 +0.32(+7.11%)
Jun 27, 2022 4.600 4.960 4.502 4.502 25,049 -0.02(-0.40%)
Jun 24, 2022 4.604 5.000 4.520 4.520 15,074 -0.09(-2.04%)
Jun 23, 2022 4.938 5.064 4.560 4.614 22,056 -0.07(-1.41%)
Jun 22, 2022 4.602 5.180 4.602 4.680 17,989 +0.08(+1.74%)
Jun 21, 2022 4.664 4.800 4.520 4.600 15,366 +0.34(+7.98%)
Jun 17, 2022 5.000 5.400 4.260 4.260 34,860 -0.74(-14.77%)
Jun 16, 2022 4.800 5.202 4.794 4.998 15,313 +0.20(+4.08%)
Jun 15, 2022 5.000 5.160 4.736 4.802 15,197 -0.20(-3.96%)
Jun 14, 2022 4.800 5.600 4.720 5.000 44,544 -0.06(-1.19%)
Jun 13, 2022 5.000 5.900 5.000 5.060 44,835 -0.44(-8.00%)
Jun 10, 2022 5.040 5.550 4.700 5.500 38,298 +0.45(+8.95%)
Jun 09, 2022 5.000 5.600 4.814 5.048 68,479 +0.17(+3.44%)
Jun 08, 2022 4.900 5.000 4.420 4.880 19,407 +0.32(+6.97%)
Jun 07, 2022 4.400 4.600 4.382 4.562 21,401 +0.19(+4.25%)
Jun 06, 2022 4.698 4.698 4.360 4.376 29,326 -0.32(-6.89%)
Jun 03, 2022 4.800 5.196 4.502 4.700 37,100 -0.06(-1.26%)
Jun 02, 2022 4.466 4.900 4.436 4.760 76,731 +0.33(+7.40%)
Jun 01, 2022 4.600 4.600 4.200 4.432 25,467 -0.17(-3.65%)
May 31, 2022 4.500 4.600 4.322 4.600 29,515 +0.02(+0.48%)
May 27, 2022 4.800 4.900 4.400 4.578 39,901 -0.18(-3.74%)
May 26, 2022 4.256 5.098 3.920 4.756 121,446 +0.60(+14.33%)
May 25, 2022 3.960 4.200 3.800 4.160 38,616 -0.14(-3.26%)
May 24, 2022 4.400 4.500 4.000 4.300 29,166 -0.20(-4.44%)
May 23, 2022 4.520 4.600 4.252 4.500 30,504 +0.06(+1.35%)
May 20, 2022 4.980 5.000 4.376 4.440 39,215 -0.40(-8.26%)
May 19, 2022 5.600 5.800 4.640 4.840 233,813 +0.24(+5.22%)
May 18, 2022 4.100 4.640 4.100 4.600 149,343 +0.75(+19.60%)
May 17, 2022 3.880 4.000 3.760 3.846 137,447 -0.10(-2.53%)
May 16, 2022 4.000 4.000 3.760 3.946 48,130 -0.03(-0.85%)
May 13, 2022 3.880 4.400 3.798 3.980 100,163 +0.02(+0.51%)
May 12, 2022 3.800 4.352 3.600 3.960 137,153 +0.15(+3.99%)
May 11, 2022 3.788 4.094 3.700 3.808 51,388 -0.10(-2.51%)
May 10, 2022 4.000 4.300 3.674 3.906 124,328 -0.18(-4.36%)
May 09, 2022 4.560 4.560 3.930 4.084 102,944 -0.52(-11.26%)
May 06, 2022 5.000 5.000 4.560 4.602 47,305 -0.24(-4.96%)
May 05, 2022 5.500 5.502 4.786 4.842 94,522 -0.55(-10.13%)
May 04, 2022 5.200 5.788 5.100 5.388 84,400 +0.07(+1.32%)
May 03, 2022 5.440 5.560 5.206 5.318 54,874 -0.09(-1.63%)
May 02, 2022 5.100 5.580 5.100 5.406 43,690 +0.22(+4.20%)
Apr 29, 2022 5.380 5.998 5.188 5.188 58,704 -0.41(-7.36%)
Apr 28, 2022 5.020 5.600 5.000 5.600 77,774 +0.25(+4.67%)
Apr 27, 2022 5.140 5.402 5.046 5.350 56,304 +0.17(+3.28%)
Apr 26, 2022 5.600 5.520 5.060 5.180 101,573 -0.42(-7.50%)
Apr 25, 2022 5.200 5.800 5.200 5.600 126,725 +0.22(+4.09%)
Apr 22, 2022 5.200 6.900 5.200 5.380 455,604 +0.00(+0.00%)
Apr 21, 2022 5.400 5.598 5.150 5.380 116,447 +0.08(+1.59%)
Apr 20, 2022 5.200 5.300 5.002 5.296 84,392 +0.14(+2.64%)
Apr 19, 2022 4.940 5.344 4.610 5.160 128,809 +0.20(+4.07%)
Apr 18, 2022 5.072 5.398 4.440 4.958 170,275 -0.23(-4.36%)
Apr 14, 2022 5.300 5.722 5.024 5.184 269,588 -0.21(-3.93%)
Apr 13, 2022 5.944 6.048 5.170 5.396 282,001 -0.36(-6.25%)
Apr 12, 2022 6.340 6.400 5.600 5.756 381,034 -0.55(-8.78%)
Apr 11, 2022 6.200 7.600 5.580 6.310 802,070 -0.18(-2.74%)
Apr 08, 2022 12.40 12.98 5.732 6.488 3,769,402 -2.45(-27.39%)
Apr 07, 2022 8.200 8.936 8.090 8.936 46,859 +0.85(+10.46%)
Apr 06, 2022 8.000 8.354 8.000 8.090 13,784 -0.64(-7.31%)
Apr 05, 2022 7.998 8.800 7.600 8.728 28,200 +0.84(+10.71%)
Apr 04, 2022 7.400 8.000 7.400 7.884 16,634 +0.27(+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.