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

Endra Life Sciences Inc (NQ: NDRA )

0.2470 +0.0136 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jan 03, 2023 4.050 4.600 4.020 4.250 12,878 +0.18(+4.42%)
Dec 30, 2022 4.130 4.321 4.010 4.070 28,026 -0.19(-4.46%)
Dec 29, 2022 4.100 4.340 4.023 4.260 16,289 +0.12(+2.90%)
Dec 28, 2022 4.610 4.755 4.140 4.140 22,510 -0.47(-10.20%)
Dec 27, 2022 5.260 5.260 4.600 4.610 14,931 -0.78(-14.47%)
Dec 23, 2022 5.500 5.500 5.250 5.390 12,229 -0.35(-6.10%)
Dec 22, 2022 5.950 5.950 5.420 5.740 69,629 -0.21(-3.53%)
Dec 21, 2022 5.070 5.950 4.891 5.950 65,639 +0.95(+19.00%)
Dec 20, 2022 4.640 5.024 4.610 5.000 14,013 +0.27(+5.71%)
Dec 19, 2022 4.670 4.845 4.529 4.730 10,574 -0.03(-0.63%)
Dec 16, 2022 4.900 4.900 4.440 4.760 17,988 -0.33(-6.48%)
Dec 15, 2022 4.430 5.180 4.320 5.090 59,816 +0.72(+16.48%)
Dec 14, 2022 4.370 4.500 4.080 4.370 42,828 -0.01(-0.23%)
Dec 13, 2022 4.300 4.480 3.995 4.380 37,337 +0.21(+5.04%)
Dec 12, 2022 3.190 5.240 3.159 4.170 344,007 +0.81(+24.11%)
Dec 09, 2022 3.350 3.820 3.280 3.360 82,346 -0.23(-6.35%)
Dec 08, 2022 3.360 3.652 3.302 3.588 15,510 +0.23(+6.79%)
Dec 07, 2022 3.400 3.400 3.240 3.360 13,125 -0.03(-0.77%)
Dec 06, 2022 3.532 3.690 3.220 3.386 34,594 -0.11(-3.26%)
Dec 05, 2022 3.946 3.946 3.494 3.500 26,843 -0.48(-12.10%)
Dec 02, 2022 3.700 4.222 3.700 3.982 10,671 +0.36(+9.94%)
Dec 01, 2022 3.800 3.802 3.552 3.622 4,072 +0.07(+1.97%)
Nov 30, 2022 3.500 3.600 3.500 3.552 5,766 +0.05(+1.37%)
Nov 29, 2022 3.498 3.600 3.420 3.504 3,530 +0.09(+2.52%)
Nov 28, 2022 3.452 3.550 3.240 3.418 11,357 +0.00(+0.00%)
Nov 25, 2022 3.430 3.500 3.272 3.418 3,046 +0.15(+4.53%)
Nov 23, 2022 3.390 3.404 3.268 3.270 20,499 -0.19(-5.49%)
Nov 22, 2022 3.800 3.900 3.460 3.460 7,232 -0.01(-0.17%)
Nov 21, 2022 3.478 3.800 3.460 3.466 9,559 -0.01(-0.35%)
Nov 18, 2022 3.600 3.798 3.340 3.478 10,181 -0.12(-3.39%)
Nov 17, 2022 3.600 3.800 3.600 3.600 13,321 +0.00(+0.00%)
Nov 16, 2022 4.000 4.018 3.600 3.600 34,204 -0.40(-10.09%)
Nov 15, 2022 4.600 4.800 3.754 4.004 35,329 -0.46(-10.22%)
Nov 14, 2022 4.702 4.702 4.312 4.460 6,030 +0.08(+1.83%)
Nov 11, 2022 4.060 4.600 4.060 4.380 6,433 +0.32(+7.83%)
Nov 10, 2022 3.820 4.500 3.820 4.062 15,641 +0.27(+7.12%)
Nov 09, 2022 3.976 4.800 3.792 3.792 15,842 -0.31(-7.51%)
Nov 08, 2022 4.000 4.252 3.732 4.100 29,668 +0.08(+1.99%)
Nov 07, 2022 4.600 4.514 3.976 4.020 18,684 -0.28(-6.51%)
Nov 04, 2022 4.400 4.650 4.224 4.300 5,346 -0.02(-0.56%)
Nov 03, 2022 4.502 4.602 4.282 4.324 9,643 -0.12(-2.79%)
Nov 02, 2022 4.600 4.698 4.402 4.448 10,769 -0.16(-3.43%)
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.