Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.2330 +0.0030 (+1.30%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.