Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.7500 -0.0703 (-8.57%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 56.40 59.72 56.40 51.00 3,570 -5.60(-9.89%)
Jun 28, 2018 53.50 59.80 49.68 56.60 12,156 +6.20(+12.30%)
Jun 27, 2018 50.40 53.60 46.40 50.40 2,757 +1.40(+2.86%)
Jun 26, 2018 51.22 51.60 47.20 49.00 1,035 -2.40(-4.67%)
Jun 25, 2018 53.00 53.80 49.74 51.40 1,014 -1.60(-3.02%)
Jun 22, 2018 49.80 57.80 42.00 53.00 4,002 +2.80(+5.58%)
Jun 21, 2018 50.00 50.00 47.09 50.20 2,619 +0.80(+1.62%)
Jun 20, 2018 50.00 52.00 46.00 49.40 3,833 +0.90(+1.85%)
Jun 19, 2018 52.00 59.78 44.60 48.50 14,802 -0.30(-0.61%)
Jun 18, 2018 45.40 50.00 42.00 48.80 8,386 +4.80(+10.91%)
Jun 15, 2018 47.00 36.60 44.00 23,442 +7.40(+20.22%)
Jun 14, 2018 35.80 37.00 32.78 36.60 1,163 +2.40(+7.02%)
Jun 13, 2018 32.20 36.73 32.20 34.20 2,213 +2.00(+6.21%)
Jun 12, 2018 33.80 33.80 31.00 32.20 2,422 -1.80(-5.29%)
Jun 11, 2018 35.00 35.88 33.20 34.00 1,140 -0.80(-2.30%)
Jun 08, 2018 34.08 35.40 33.20 34.80 965 -1.00(-2.79%)
Jun 07, 2018 36.40 36.40 33.00 35.80 2,550 +1.60(+4.68%)
Jun 06, 2018 31.42 34.20 14,449 -6.00(-14.93%)
Jun 05, 2018 38.40 70.00 38.40 40.20 98,359 +4.20(+11.67%)
Jun 04, 2018 38.40 40.00 34.00 36.00 742 -2.35(-6.12%)
Jun 01, 2018 40.20 41.20 38.00 38.35 997 +0.55(+1.44%)
May 31, 2018 39.80 56.82 36.00 37.80 13,351 -2.60(-6.44%)
May 30, 2018 44.00 44.00 40.00 40.40 519 -3.40(-7.76%)
May 29, 2018 39.00 47.00 36.77 43.80 8,136 +6.10(+16.17%)
May 25, 2018 37.70 37.70 37.70 0 +0.70(+1.90%)
May 24, 2018 37.40 37.40 36.50 37.00 901 -0.60(-1.59%)
May 23, 2018 38.60 38.60 37.55 37.60 224 -0.00(-0.01%)
May 22, 2018 36.60 42.53 36.60 37.60 1,627 -2.46(-6.13%)
May 21, 2018 43.80 43.80 34.60 40.06 898 +0.19(+0.47%)
May 18, 2018 42.40 43.82 34.40 39.87 2,424 -4.33(-9.80%)
May 17, 2018 46.00 46.00 41.00 44.20 635 +1.30(+3.03%)
May 16, 2018 46.00 46.00 41.00 42.90 1,935 -6.10(-12.45%)
May 15, 2018 59.00 61.00 48.01 49.00 5,536 -9.00(-15.52%)
May 14, 2018 57.60 59.39 48.97 58.00 7,663 +9.00(+18.36%)
May 11, 2018 49.20 49.95 48.00 49.00 309 -3.00(-5.77%)
May 10, 2018 48.00 57.16 48.00 52.00 2,811 +2.94(+5.99%)
May 09, 2018 49.20 49.20 47.16 49.06 104 +3.04(+6.61%)
May 08, 2018 49.49 51.01 45.80 46.02 2,146 -4.98(-9.76%)
May 07, 2018 49.60 52.00 49.60 51.00 1,716 -3.80(-6.93%)
May 04, 2018 58.40 60.00 52.20 54.80 1,644 -3.20(-5.52%)
May 03, 2018 52.00 100.40 52.00 58.00 30,379 +7.00(+13.73%)
May 02, 2018 50.27 51.00 50.10 51.00 35 +0.30(+0.59%)
May 01, 2018 51.80 52.00 50.70 50.70 253 +0.90(+1.81%)
Apr 30, 2018 50.00 50.00 49.80 49.80 30 +0.20(+0.40%)
Apr 27, 2018 50.00 52.00 49.60 49.60 469 -0.04(-0.08%)
Apr 26, 2018 49.64 49.64 49.64 49.64 12 +0.44(+0.89%)
Apr 25, 2018 49.20 49.20 49.20 49.20 9 +0.00(+0.00%)
Apr 24, 2018 47.03 49.20 47.03 49.20 56 +0.20(+0.41%)
Apr 23, 2018 49.00 49.00 49.00 49.00 32 -1.10(-2.20%)
Apr 20, 2018 48.24 50.10 48.24 50.10 266 +1.70(+3.51%)
Apr 18, 2018 48.40 48.40 48.40 13 +1.00(+2.11%)
Apr 17, 2018 46.32 50.01 46.32 47.40 312 -2.00(-4.06%)
Apr 16, 2018 45.57 49.40 45.57 49.40 60 -2.00(-3.88%)
Apr 13, 2018 48.40 51.40 48.40 51.40 23 +0.70(+1.38%)
Apr 12, 2018 49.80 50.70 49.80 50.70 88 +1.82(+3.71%)
Apr 11, 2018 48.92 49.00 48.20 48.88 532 -2.92(-5.63%)
Apr 10, 2018 51.80 51.80 51.80 51.80 14 +0.00(+0.00%)
Apr 09, 2018 48.20 52.38 48.20 51.80 238 +4.87(+10.38%)
Apr 06, 2018 51.00 51.00 46.50 46.93 411 -5.44(-10.39%)
Apr 05, 2018 52.38 52.40 51.74 52.37 274 +1.05(+2.04%)
Apr 04, 2018 52.40 52.60 51.60 51.32 227 -1.28(-2.43%)
Apr 03, 2018 52.20 52.60 50.20 52.60 88 -0.20(-0.38%)
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.