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

Endra Life Sciences Inc (NQ: NDRA )

0.2136 -0.0145 (-6.36%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 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 (%)
Apr 28, 2023 51.50 88.00 51.00 80.00 9,567 +15.50(+24.03%)
Apr 27, 2023 83.50 87.50 58.00 64.50 4,420 -17.00(-20.86%)
Apr 26, 2023 98.00 98.00 81.50 81.50 754 -19.00(-18.90%)
Apr 25, 2023 95.00 103.00 94.50 100.50 685 +2.00(+2.03%)
Apr 24, 2023 87.50 98.50 81.50 98.50 340 +8.50(+9.44%)
Apr 21, 2023 90.00 97.50 90.00 90.00 351 -1.00(-1.10%)
Apr 20, 2023 97.00 97.00 85.50 91.00 491 +8.50(+10.30%)
Apr 19, 2023 88.00 88.00 82.26 82.50 294 -9.50(-10.33%)
Apr 18, 2023 92.00 97.61 87.29 92.00 265 -3.00(-3.16%)
Apr 17, 2023 92.50 98.50 92.00 95.00 126 +2.50(+2.71%)
Apr 14, 2023 96.50 100.50 85.50 92.50 654 -11.00(-10.63%)
Apr 13, 2023 99.00 105.00 97.05 103.50 164 +1.00(+0.98%)
Apr 12, 2023 102.50 104.00 98.00 102.50 200 -2.00(-1.91%)
Apr 11, 2023 90.50 106.00 90.50 104.50 488 +12.50(+13.59%)
Apr 10, 2023 95.00 100.00 91.00 92.00 517 -3.00(-3.16%)
Apr 06, 2023 100.00 101.50 93.50 95.00 289 -6.50(-6.40%)
Apr 05, 2023 114.00 114.00 100.22 101.50 356 -10.50(-9.38%)
Apr 04, 2023 111.50 120.00 110.00 112.00 709 -3.50(-3.03%)
Apr 03, 2023 114.00 115.50 110.17 115.50 399 +1.00(+0.88%)
Mar 31, 2023 111.50 118.50 110.00 114.50 943 -15.50(-11.93%)
Mar 30, 2023 130.50 133.00 125.80 130.00 236 -4.00(-2.99%)
Mar 29, 2023 135.50 145.50 131.00 134.00 391 +1.00(+0.75%)
Mar 28, 2023 141.00 145.00 132.09 133.00 178 -1.00(-0.75%)
Mar 27, 2023 145.00 154.50 132.50 134.00 274 -13.50(-9.15%)
Mar 24, 2023 150.00 157.50 145.00 147.50 237 -3.00(-1.99%)
Mar 23, 2023 161.00 161.00 150.50 150.50 180 -6.50(-4.14%)
Mar 22, 2023 167.00 168.00 157.00 157.00 102 -9.00(-5.42%)
Mar 21, 2023 174.00 174.00 165.50 166.00 245 +0.00(+0.00%)
Mar 20, 2023 167.50 182.50 165.75 166.00 489 -8.50(-4.87%)
Mar 17, 2023 182.50 182.50 174.50 174.50 91 -9.19(-5.00%)
Mar 16, 2023 182.50 185.00 176.50 183.69 286 +3.69(+2.05%)
Mar 15, 2023 180.00 189.50 180.00 180.00 530 -6.00(-3.23%)
Mar 14, 2023 185.00 191.50 182.50 186.00 162 -1.50(-0.80%)
Mar 13, 2023 180.00 193.50 180.00 187.50 281 +7.50(+4.17%)
Mar 10, 2023 178.50 196.40 178.50 180.00 219 -19.00(-9.55%)
Mar 09, 2023 182.00 200.00 182.00 199.00 391 +7.00(+3.65%)
Mar 08, 2023 183.50 194.50 183.50 192.00 140 +3.50(+1.86%)
Mar 07, 2023 185.00 191.00 179.90 188.50 127 +0.75(+0.40%)
Mar 06, 2023 190.00 190.00 182.50 187.75 221 -3.50(-1.83%)
Mar 03, 2023 191.29 192.50 190.00 191.25 159 -1.25(-0.65%)
Mar 02, 2023 188.00 192.50 185.00 192.50 126 +4.50(+2.39%)
Mar 01, 2023 195.00 198.00 183.00 188.00 234 -7.00(-3.59%)
Feb 28, 2023 191.00 200.81 186.00 195.00 98 +9.59(+5.18%)
Feb 27, 2023 189.50 191.50 182.00 185.41 44 +2.92(+1.60%)
Feb 24, 2023 190.00 190.00 180.50 182.49 92 -5.01(-2.67%)
Feb 23, 2023 179.00 195.00 179.00 187.50 114 +7.00(+3.88%)
Feb 22, 2023 180.00 193.39 179.00 180.50 90 -1.50(-0.82%)
Feb 21, 2023 188.50 188.50 181.25 182.00 128 -12.00(-6.19%)
Feb 17, 2023 184.00 195.00 182.00 194.00 109 +11.00(+6.01%)
Feb 16, 2023 186.50 186.50 183.00 183.00 82 -2.00(-1.08%)
Feb 15, 2023 179.50 187.04 179.50 185.00 104 +1.50(+0.82%)
Feb 14, 2023 191.00 195.00 182.50 183.50 250 -12.50(-6.38%)
Feb 13, 2023 199.50 199.50 195.50 196.00 197 +1.00(+0.51%)
Feb 10, 2023 192.50 201.00 192.50 195.00 186 +0.00(+0.00%)
Feb 09, 2023 199.50 205.00 195.00 195.00 189 -6.00(-2.99%)
Feb 08, 2023 208.49 208.49 200.00 201.00 84 +1.00(+0.50%)
Feb 07, 2023 201.00 207.19 194.06 200.00 86 -3.50(-1.72%)
Feb 06, 2023 209.50 215.00 203.50 203.50 253 -2.50(-1.21%)
Feb 03, 2023 220.00 220.00 202.67 206.00 92 -4.00(-1.90%)
Feb 02, 2023 195.00 210.00 195.00 210.00 382 +10.00(+5.00%)
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.