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

Endra Life Sciences Inc (NQ: NDRA )

0.2502 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
Oct 31, 2023 0.9250 0.9854 0.9250 0.9850 5,390 +0.05(+5.91%)
Oct 30, 2023 0.9554 0.9800 0.9200 0.9300 12,438 -0.04(-4.12%)
Oct 27, 2023 0.9600 1.020 0.9000 0.9700 15,098 +0.00(+0.00%)
Oct 26, 2023 0.9700 1.018 0.9466 0.9700 19,010 -0.01(-1.02%)
Oct 25, 2023 0.9600 1.010 0.9600 0.9800 19,600 -0.01(-1.01%)
Oct 24, 2023 1.000 1.000 0.9400 0.9900 58,278 -0.01(-1.00%)
Oct 23, 2023 1.020 1.025 0.9900 1.000 164,287 -0.01(-1.24%)
Oct 20, 2023 1.020 1.050 1.010 1.013 18,735 -0.03(-2.63%)
Oct 19, 2023 1.020 1.059 1.020 1.040 10,546 +0.01(+0.97%)
Oct 18, 2023 1.100 1.100 1.030 1.030 27,684 +0.00(+0.00%)
Oct 17, 2023 1.030 1.070 1.000 1.030 27,971 -0.02(-1.90%)
Oct 16, 2023 1.110 1.080 1.040 1.050 44,348 +0.01(+0.96%)
Oct 13, 2023 1.000 1.040 1.000 1.040 10,560 +0.02(+1.96%)
Oct 12, 2023 1.110 1.109 1.010 1.020 20,134 +0.02(+2.00%)
Oct 11, 2023 1.070 1.070 0.9100 1.000 252,973 -0.09(-8.26%)
Oct 10, 2023 1.070 1.132 1.060 1.090 6,195 +0.00(+0.00%)
Oct 09, 2023 1.050 1.190 1.020 1.090 102,963 +0.04(+3.81%)
Oct 06, 2023 1.040 1.060 1.022 1.050 28,680 +0.03(+2.94%)
Oct 05, 2023 1.090 1.090 1.020 1.020 48,254 -0.00(-0.49%)
Oct 04, 2023 1.090 1.135 1.020 1.025 89,938 -0.03(-2.38%)
Oct 03, 2023 1.080 1.120 1.050 1.050 30,082 -0.06(-5.41%)
Oct 02, 2023 1.110 1.130 1.090 1.110 10,900 -0.00(-0.01%)
Sep 29, 2023 1.117 1.140 1.090 1.110 15,099 +0.01(+0.92%)
Sep 28, 2023 1.100 1.150 1.070 1.100 39,876 +0.03(+2.80%)
Sep 27, 2023 1.090 1.100 1.057 1.070 14,905 +0.02(+1.90%)
Sep 26, 2023 1.070 1.150 1.050 1.050 27,496 +0.00(+0.00%)
Sep 25, 2023 1.080 1.080 1.050 1.050 53,548 -0.04(-3.67%)
Sep 22, 2023 1.120 1.140 1.050 1.090 79,148 -0.06(-5.22%)
Sep 21, 2023 1.150 1.169 1.100 1.150 70,358 -0.02(-1.71%)
Sep 20, 2023 1.190 1.200 1.140 1.170 83,370 +0.01(+0.86%)
Sep 19, 2023 1.160 1.210 1.148 1.160 59,755 -0.03(-2.52%)
Sep 18, 2023 1.280 1.280 1.130 1.190 110,981 -0.04(-3.25%)
Sep 15, 2023 1.190 1.300 1.030 1.230 552,195 +0.00(+0.00%)
Sep 14, 2023 1.000 1.420 0.9600 1.230 3,300,981 +0.21(+20.59%)
Sep 13, 2023 1.160 1.220 0.9926 1.020 76,734 -0.17(-14.29%)
Sep 12, 2023 1.230 1.230 1.190 1.190 9,247 -0.03(-2.46%)
Sep 11, 2023 1.170 1.220 1.167 1.220 24,794 +0.03(+2.52%)
Sep 08, 2023 1.125 1.230 1.047 1.190 35,120 +0.06(+5.30%)
Sep 07, 2023 1.090 1.140 0.9700 1.130 76,744 +0.04(+3.68%)
Sep 06, 2023 1.110 1.110 1.090 1.090 20,268 +0.00(+0.11%)
Sep 05, 2023 1.170 1.190 1.000 1.089 90,951 -0.08(-6.94%)
Sep 01, 2023 1.160 1.245 1.150 1.170 47,833 +0.00(+0.00%)
Aug 31, 2023 1.180 1.240 1.130 1.170 81,261 -0.01(-0.85%)
Aug 30, 2023 1.160 1.240 1.130 1.180 68,033 +0.07(+6.31%)
Aug 29, 2023 1.230 1.230 1.110 1.110 67,335 -0.17(-13.28%)
Aug 28, 2023 1.100 1.280 1.100 1.280 25,028 +0.18(+16.36%)
Aug 25, 2023 1.100 1.125 1.080 1.100 11,237 -0.02(-1.79%)
Aug 24, 2023 1.065 1.120 1.065 1.120 4,650 +0.02(+1.82%)
Aug 23, 2023 1.170 1.208 1.050 1.100 6,884 +0.00(+0.00%)
Aug 22, 2023 1.170 1.220 1.100 1.100 29,226 -0.05(-4.35%)
Aug 21, 2023 1.070 1.222 1.070 1.150 56,914 +0.05(+4.55%)
Aug 18, 2023 1.190 1.190 1.090 1.100 37,554 -0.02(-1.79%)
Aug 17, 2023 1.080 1.170 1.080 1.120 22,752 +0.06(+5.66%)
Aug 16, 2023 1.140 1.180 1.050 1.060 61,293 -0.09(-7.83%)
Aug 15, 2023 1.300 1.640 1.100 1.150 657,463 -0.10(-8.37%)
Aug 14, 2023 1.250 1.392 1.180 1.255 170,693 -0.05(-3.46%)
Aug 11, 2023 1.200 1.300 1.200 1.300 71,326 -0.04(-2.99%)
Aug 10, 2023 1.190 1.360 1.190 1.340 37,148 +0.16(+13.56%)
Aug 09, 2023 1.190 1.207 1.151 1.180 5,918 +0.02(+1.72%)
Aug 08, 2023 1.130 1.180 1.130 1.160 3,017 +0.02(+1.75%)
Aug 07, 2023 1.160 1.235 1.137 1.140 24,747 -0.01(-0.87%)
Aug 04, 2023 1.190 1.200 1.150 1.150 6,973 -0.02(-1.71%)
Aug 03, 2023 1.150 1.200 1.150 1.170 17,667 -0.01(-0.85%)
Aug 02, 2023 1.250 1.250 1.170 1.180 20,259 -0.05(-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.