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

Endra Life Sciences Inc (NQ: NDRA )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, May 1, 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 (%)
Aug 31, 2022 5.660 6.000 5.660 5.834 3,681 +0.15(+2.60%)
Aug 30, 2022 5.818 5.818 5.562 5.686 5,618 -0.13(-2.27%)
Aug 29, 2022 6.376 6.376 5.580 5.818 7,501 +0.08(+1.36%)
Aug 26, 2022 5.800 5.902 5.602 5.740 20,204 -0.31(-5.09%)
Aug 25, 2022 6.000 6.200 5.800 6.048 9,794 +0.20(+3.38%)
Aug 24, 2022 5.400 6.000 5.400 5.850 26,020 +0.61(+11.64%)
Aug 23, 2022 5.200 5.302 5.000 5.240 29,913 -0.06(-1.13%)
Aug 22, 2022 5.300 5.460 5.188 5.300 28,152 -0.32(-5.73%)
Aug 19, 2022 6.024 6.038 5.420 5.622 18,608 -0.42(-6.92%)
Aug 18, 2022 6.000 6.200 5.820 6.040 19,377 +0.18(+3.07%)
Aug 17, 2022 6.800 6.800 5.800 5.860 32,358 -0.79(-11.91%)
Aug 16, 2022 7.220 7.302 6.602 6.652 25,367 -0.57(-7.87%)
Aug 15, 2022 7.000 7.400 6.800 7.220 18,221 +0.18(+2.53%)
Aug 12, 2022 7.200 7.302 6.800 7.042 27,424 +0.18(+2.68%)
Aug 11, 2022 6.902 6.996 6.602 6.858 21,103 -0.14(-2.03%)
Aug 10, 2022 6.600 7.100 6.598 7.000 13,315 +0.42(+6.45%)
Aug 09, 2022 7.298 7.302 6.420 6.576 21,545 -0.72(-9.89%)
Aug 08, 2022 7.600 7.600 7.050 7.298 46,392 +0.29(+4.20%)
Aug 05, 2022 6.402 7.102 6.400 7.004 37,884 +0.80(+12.97%)
Aug 04, 2022 6.200 6.588 6.000 6.200 33,039 +0.20(+3.30%)
Aug 03, 2022 6.000 6.202 5.600 6.002 25,334 -0.03(-0.50%)
Aug 02, 2022 6.200 6.388 6.000 6.032 29,027 -0.27(-4.25%)
Aug 01, 2022 5.600 6.300 5.500 6.300 37,094 +0.80(+14.63%)
Jul 29, 2022 5.500 5.502 5.150 5.496 11,079 +0.10(+1.78%)
Jul 28, 2022 5.400 5.502 5.156 5.400 33,801 +0.25(+4.77%)
Jul 27, 2022 5.100 5.300 5.100 5.154 6,245 +0.05(+1.06%)
Jul 26, 2022 5.138 5.658 5.100 5.100 27,411 +0.00(+0.00%)
Jul 25, 2022 5.100 5.332 5.100 5.100 8,910 -0.05(-0.97%)
Jul 22, 2022 5.600 5.898 5.100 5.150 25,764 -0.51(-9.07%)
Jul 21, 2022 5.000 5.980 5.014 5.664 34,075 +0.66(+13.23%)
Jul 20, 2022 4.828 5.500 4.828 5.002 22,737 +0.20(+4.16%)
Jul 19, 2022 4.760 4.980 4.758 4.802 7,507 -0.01(-0.17%)
Jul 18, 2022 4.716 5.100 4.656 4.810 26,296 +0.08(+1.73%)
Jul 15, 2022 4.610 4.978 4.468 4.728 24,386 -0.02(-0.51%)
Jul 14, 2022 4.960 5.098 4.704 4.752 19,473 -0.21(-4.19%)
Jul 13, 2022 5.056 5.278 4.902 4.960 7,024 -0.33(-6.31%)
Jul 12, 2022 5.400 5.350 5.020 5.294 13,587 +0.11(+2.20%)
Jul 11, 2022 5.102 5.300 5.072 5.180 11,769 -0.07(-1.26%)
Jul 08, 2022 5.190 5.340 5.138 5.246 19,074 +0.08(+1.59%)
Jul 07, 2022 4.820 5.308 4.820 5.164 35,010 +0.36(+7.49%)
Jul 06, 2022 4.700 4.976 4.604 4.804 17,082 +0.05(+1.05%)
Jul 05, 2022 4.600 4.808 4.400 4.754 17,248 +0.19(+4.16%)
Jul 01, 2022 4.620 4.620 4.426 4.564 14,016 -0.10(-2.14%)
Jun 30, 2022 4.600 4.794 4.420 4.664 31,169 -0.03(-0.64%)
Jun 29, 2022 5.146 5.146 4.400 4.694 42,915 -0.13(-2.65%)
Jun 28, 2022 4.820 5.106 4.602 4.822 50,068 +0.32(+7.11%)
Jun 27, 2022 4.600 4.960 4.502 4.502 25,049 -0.02(-0.40%)
Jun 24, 2022 4.604 5.000 4.520 4.520 15,074 -0.09(-2.04%)
Jun 23, 2022 4.938 5.064 4.560 4.614 22,056 -0.07(-1.41%)
Jun 22, 2022 4.602 5.180 4.602 4.680 17,989 +0.08(+1.74%)
Jun 21, 2022 4.664 4.800 4.520 4.600 15,366 +0.34(+7.98%)
Jun 17, 2022 5.000 5.400 4.260 4.260 34,860 -0.74(-14.77%)
Jun 16, 2022 4.800 5.202 4.794 4.998 15,313 +0.20(+4.08%)
Jun 15, 2022 5.000 5.160 4.736 4.802 15,197 -0.20(-3.96%)
Jun 14, 2022 4.800 5.600 4.720 5.000 44,544 -0.06(-1.19%)
Jun 13, 2022 5.000 5.900 5.000 5.060 44,835 -0.44(-8.00%)
Jun 10, 2022 5.040 5.550 4.700 5.500 38,298 +0.45(+8.95%)
Jun 09, 2022 5.000 5.600 4.814 5.048 68,479 +0.17(+3.44%)
Jun 08, 2022 4.900 5.000 4.420 4.880 19,407 +0.32(+6.97%)
Jun 07, 2022 4.400 4.600 4.382 4.562 21,401 +0.19(+4.25%)
Jun 06, 2022 4.698 4.698 4.360 4.376 29,326 -0.32(-6.89%)
Jun 03, 2022 4.800 5.196 4.502 4.700 37,100 -0.06(-1.26%)
Jun 02, 2022 4.466 4.900 4.436 4.760 76,731 +0.33(+7.40%)
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.