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

Endra Life Sciences Inc (NQ: NDRA )

0.2080 -0.0033 (-1.56%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 20, 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 (%)
Mar 29, 2019 2140 2240 1500 1660 2,322 -1180.00(-41.55%)
Mar 28, 2019 2920 2920 2690 2840 229 -140.00(-4.70%)
Mar 27, 2019 3090 3110 2850 2980 108 -100.00(-3.25%)
Mar 26, 2019 3170 3200 2760 3080 237 -10.00(-0.32%)
Mar 25, 2019 3270 3310 3050 3090 175 -120.00(-3.74%)
Mar 22, 2019 3280 3390 2960 3210 346 -80.00(-2.43%)
Mar 21, 2019 2910 3490 2910 3290 1,197 +390.00(+13.45%)
Mar 20, 2019 2790 2930 2670 2900 303 +100.00(+3.57%)
Mar 19, 2019 2450 2940 2450 2800 957 +390.00(+16.18%)
Mar 18, 2019 2320 2470 2320 2410 184 +70.00(+2.99%)
Mar 15, 2019 2390 2440 2250 2340 250 -40.00(-1.68%)
Mar 14, 2019 2320 2530 2320 2380 376 -140.00(-5.56%)
Mar 13, 2019 2500 2650 2320 2520 1,661 -120.00(-4.55%)
Mar 12, 2019 2100 2950 2080 2640 6,376 +740.00(+38.95%)
Mar 11, 2019 2060 2120 1800 1900 471 -30.00(-1.55%)
Mar 08, 2019 1770 2080 1730 1930 525 +190.00(+10.92%)
Mar 07, 2019 1770 1829 1710 1740 79 -10.00(-0.57%)
Mar 06, 2019 1800 1850 1730 1750 67 -10.00(-0.57%)
Mar 05, 2019 1770 1850 1700 1760 114 +10.00(+0.57%)
Mar 04, 2019 1730 1815 1660 1750 97 +50.00(+2.94%)
Mar 01, 2019 1620 1770 1620 1700 143 +50.00(+3.03%)
Feb 28, 2019 1650 1710 1560 1650 72 -20.00(-1.20%)
Feb 27, 2019 1670 1738 1600 1670 72 +0.00(+0.00%)
Feb 26, 2019 1640 1755 1600 1670 166 -100.00(-5.65%)
Feb 25, 2019 1750 1840 1701 1770 75 -20.00(-1.12%)
Feb 22, 2019 1830 1840 1620 1790 256 -30.00(-1.65%)
Feb 21, 2019 1760 1840 1740 1820 118 +70.00(+4.00%)
Feb 20, 2019 1810 1850 1740 1750 49 -50.00(-2.78%)
Feb 19, 2019 1950 1970 1750 1800 188 -100.00(-5.26%)
Feb 15, 2019 2040 2040 1860 1900 81 -60.00(-3.06%)
Feb 14, 2019 1940 2034 1934 1960 49 -60.00(-2.97%)
Feb 13, 2019 2030 2040 1980 2020 29 +40.00(+2.02%)
Feb 12, 2019 2050 2200 1980 1980 82 -40.00(-1.98%)
Feb 11, 2019 1910 2020 1890 2020 59 +150.00(+8.02%)
Feb 08, 2019 1880 2000 1860 1870 60 -40.00(-2.09%)
Feb 07, 2019 1910 1975 1850 1910 87 -40.00(-2.05%)
Feb 06, 2019 2010 2079 1920 1950 39 -80.00(-3.94%)
Feb 05, 2019 2060 2150 1990 2030 68 +10.00(+0.50%)
Feb 04, 2019 2050 2076 1991 2020 77 -20.00(-0.98%)
Feb 01, 2019 2120 2140 2000 2040 75 -60.00(-2.86%)
Jan 31, 2019 2200 2250 2040 2100 167 -80.00(-3.67%)
Jan 30, 2019 2200 2260 2015 2180 113 -10.00(-0.46%)
Jan 29, 2019 1990 2240 1886 2190 207 +240.00(+12.31%)
Jan 28, 2019 1800 2050 1770 1950 149 +100.00(+5.41%)
Jan 25, 2019 1780 1870 1720 1850 52 +90.00(+5.11%)
Jan 24, 2019 1770 1850 1740 1760 28 -30.00(-1.68%)
Jan 23, 2019 1740 1950 1732 1790 100 +70.00(+4.07%)
Jan 22, 2019 1820 1880 1720 1720 108 -140.00(-7.53%)
Jan 18, 2019 1900 1920 1850 1860 43 +0.00(+0.00%)
Jan 17, 2019 1810 2050 1810 1860 110 +30.00(+1.64%)
Jan 16, 2019 1950 1991 1780 1830 120 -60.00(-3.17%)
Jan 15, 2019 1980 2100 1850 1890 109 -70.00(-3.57%)
Jan 14, 2019 2090 2090 1830 1960 210 -190.00(-8.84%)
Jan 11, 2019 2170 2350 2110 2150 63 -20.00(-0.92%)
Jan 10, 2019 2150 2340 2080 2170 107 +10.00(+0.46%)
Jan 09, 2019 2090 2200 2010 2160 80 +100.00(+4.85%)
Jan 08, 2019 2230 2270 1980 2060 138 -100.00(-4.63%)
Jan 07, 2019 1870 2300 1770 2160 382 +330.00(+18.03%)
Jan 04, 2019 1710 1880 1670 1830 148 +160.00(+9.58%)
Jan 03, 2019 1750 1750 1640 1670 85 -80.00(-4.57%)
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.