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

Endra Life Sciences Inc (NQ: NDRA )

0.2829 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Sep 30, 2022 6.400 6.400 6.102 6.120 10,121 -0.26(-4.08%)
Sep 29, 2022 6.448 6.448 5.950 6.380 12,790 +0.26(+4.21%)
Sep 28, 2022 5.940 6.500 5.800 6.122 21,356 -0.02(-0.29%)
Sep 27, 2022 6.202 6.298 5.900 6.140 7,833 -0.06(-0.97%)
Sep 26, 2022 6.200 6.300 6.000 6.200 5,729 +0.02(+0.36%)
Sep 23, 2022 6.040 6.294 6.000 6.178 7,920 +0.14(+2.28%)
Sep 22, 2022 6.200 6.400 5.972 6.040 10,960 -0.14(-2.30%)
Sep 21, 2022 6.400 6.560 6.100 6.182 7,261 +0.04(+0.68%)
Sep 20, 2022 7.000 7.000 6.100 6.140 10,843 -0.66(-9.71%)
Sep 19, 2022 7.000 7.000 6.400 6.800 11,854 +0.20(+3.03%)
Sep 16, 2022 7.400 7.400 6.600 6.600 9,325 -0.60(-8.33%)
Sep 15, 2022 7.000 7.200 6.702 7.200 13,271 +0.20(+2.86%)
Sep 14, 2022 6.620 7.170 6.400 7.000 26,122 -0.06(-0.79%)
Sep 13, 2022 6.800 7.180 6.800 7.056 20,939 +0.36(+5.31%)
Sep 12, 2022 6.800 7.000 6.560 6.700 11,421 -0.18(-2.62%)
Sep 09, 2022 6.480 6.880 6.210 6.880 21,659 +0.55(+8.76%)
Sep 08, 2022 5.900 6.600 5.804 6.326 28,989 +0.38(+6.36%)
Sep 07, 2022 6.102 6.140 5.802 5.948 15,227 +0.05(+0.85%)
Sep 06, 2022 5.880 6.000 5.652 5.898 14,568 +0.10(+1.72%)
Sep 02, 2022 5.700 5.834 5.602 5.798 16,035 +0.11(+1.90%)
Sep 01, 2022 5.800 5.800 5.506 5.690 9,451 -0.14(-2.47%)
Aug 31, 2022 5.660 6.000 5.660 5.834 3,681 +0.15(+2.60%)
Aug 30, 2022 5.818 5.818 5.562 5.686 5,618 -0.13(-2.27%)
Aug 29, 2022 6.376 6.376 5.580 5.818 7,501 +0.08(+1.36%)
Aug 26, 2022 5.800 5.902 5.602 5.740 20,204 -0.31(-5.09%)
Aug 25, 2022 6.000 6.200 5.800 6.048 9,794 +0.20(+3.38%)
Aug 24, 2022 5.400 6.000 5.400 5.850 26,020 +0.61(+11.64%)
Aug 23, 2022 5.200 5.302 5.000 5.240 29,913 -0.06(-1.13%)
Aug 22, 2022 5.300 5.460 5.188 5.300 28,152 -0.32(-5.73%)
Aug 19, 2022 6.024 6.038 5.420 5.622 18,608 -0.42(-6.92%)
Aug 18, 2022 6.000 6.200 5.820 6.040 19,377 +0.18(+3.07%)
Aug 17, 2022 6.800 6.800 5.800 5.860 32,358 -0.79(-11.91%)
Aug 16, 2022 7.220 7.302 6.602 6.652 25,367 -0.57(-7.87%)
Aug 15, 2022 7.000 7.400 6.800 7.220 18,221 +0.18(+2.53%)
Aug 12, 2022 7.200 7.302 6.800 7.042 27,424 +0.18(+2.68%)
Aug 11, 2022 6.902 6.996 6.602 6.858 21,103 -0.14(-2.03%)
Aug 10, 2022 6.600 7.100 6.598 7.000 13,315 +0.42(+6.45%)
Aug 09, 2022 7.298 7.302 6.420 6.576 21,545 -0.72(-9.89%)
Aug 08, 2022 7.600 7.600 7.050 7.298 46,392 +0.29(+4.20%)
Aug 05, 2022 6.402 7.102 6.400 7.004 37,884 +0.80(+12.97%)
Aug 04, 2022 6.200 6.588 6.000 6.200 33,039 +0.20(+3.30%)
Aug 03, 2022 6.000 6.202 5.600 6.002 25,334 -0.03(-0.50%)
Aug 02, 2022 6.200 6.388 6.000 6.032 29,027 -0.27(-4.25%)
Aug 01, 2022 5.600 6.300 5.500 6.300 37,094 +0.80(+14.63%)
Jul 29, 2022 5.500 5.502 5.150 5.496 11,079 +0.10(+1.78%)
Jul 28, 2022 5.400 5.502 5.156 5.400 33,801 +0.25(+4.77%)
Jul 27, 2022 5.100 5.300 5.100 5.154 6,245 +0.05(+1.06%)
Jul 26, 2022 5.138 5.658 5.100 5.100 27,411 +0.00(+0.00%)
Jul 25, 2022 5.100 5.332 5.100 5.100 8,910 -0.05(-0.97%)
Jul 22, 2022 5.600 5.898 5.100 5.150 25,764 -0.51(-9.07%)
Jul 21, 2022 5.000 5.980 5.014 5.664 34,075 +0.66(+13.23%)
Jul 20, 2022 4.828 5.500 4.828 5.002 22,737 +0.20(+4.16%)
Jul 19, 2022 4.760 4.980 4.758 4.802 7,507 -0.01(-0.17%)
Jul 18, 2022 4.716 5.100 4.656 4.810 26,296 +0.08(+1.73%)
Jul 15, 2022 4.610 4.978 4.468 4.728 24,386 -0.02(-0.51%)
Jul 14, 2022 4.960 5.098 4.704 4.752 19,473 -0.21(-4.19%)
Jul 13, 2022 5.056 5.278 4.902 4.960 7,024 -0.33(-6.31%)
Jul 12, 2022 5.400 5.350 5.020 5.294 13,587 +0.11(+2.20%)
Jul 11, 2022 5.102 5.300 5.072 5.180 11,769 -0.07(-1.26%)
Jul 08, 2022 5.190 5.340 5.138 5.246 19,074 +0.08(+1.59%)
Jul 07, 2022 4.820 5.308 4.820 5.164 35,010 +0.36(+7.49%)
Jul 06, 2022 4.700 4.976 4.604 4.804 17,082 +0.05(+1.05%)
Jul 05, 2022 4.600 4.808 4.400 4.754 17,248 +0.19(+4.16%)
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.