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

Endra Life Sciences Inc (NQ: NDRA )

0.1970 -0.0143 (-6.77%)
Streaming Delayed Price Updated: 4:00 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, 2018 2600 2600 2600 0 -50.00(-1.89%)
Mar 28, 2018 2786 2786 2630 2650 15 -140.00(-5.02%)
Mar 27, 2018 2770 2800 2770 2790 0 -30.00(-1.06%)
Mar 26, 2018 2880 2880 2790 2820 2 -60.00(-2.08%)
Mar 23, 2018 2910 2910 2790 2880 4 -50.00(-1.71%)
Mar 22, 2018 2950 2950 2910 2930 1 -50.00(-1.68%)
Mar 21, 2018 2910 3044 2820 2980 6 +110.10(+3.84%)
Mar 20, 2018 2850 2873 2830 2870 8 -20.10(-0.70%)
Mar 19, 2018 3030 3030 2874 2890 5 +10.00(+0.35%)
Mar 16, 2018 2859 2950 2850 2880 9 -120.00(-4.00%)
Mar 15, 2018 3000 3014 3000 3000 2 -40.00(-1.32%)
Mar 14, 2018 2968 3055 2968 3040 4 +60.00(+2.01%)
Mar 13, 2018 3140 3140 2840 2980 6 -120.00(-3.87%)
Mar 12, 2018 3010 3273 3010 3100 6 +40.00(+1.31%)
Mar 09, 2018 3010 3060 2980 3060 4 +60.00(+2.00%)
Mar 08, 2018 3120 3120 3000 3000 3 -50.00(-1.64%)
Mar 07, 2018 3040 3160 3040 3050 1 +10.00(+0.33%)
Mar 06, 2018 3290 3290 3010 3040 12 +40.00(+1.33%)
Mar 05, 2018 3045 3190 3000 3000 5 +35.00(+1.18%)
Mar 02, 2018 2875 2965 2780 2965 5 +55.00(+1.89%)
Mar 01, 2018 3020 3122 2750 2910 38 -130.00(-4.28%)
Feb 28, 2018 3000 3200 3000 3040 45 +60.00(+2.01%)
Feb 27, 2018 3020 3080 2950 2980 8 -111.20(-3.60%)
Feb 26, 2018 3100 3100 3100 3091 6 -108.80(-3.40%)
Feb 23, 2018 3200 3235 3200 3200 0 -70.00(-2.14%)
Feb 22, 2018 3210 3280 3200 3270 2 +60.00(+1.87%)
Feb 21, 2018 3201 3310 3201 3210 1 -100.00(-3.02%)
Feb 20, 2018 3380 3380 3310 3310 3 -79.00(-2.33%)
Feb 16, 2018 3389 3389 3389 0 -81.60(-2.35%)
Feb 15, 2018 3430 3500 3430 3471 16 +200.60(+6.13%)
Feb 14, 2018 3260 3321 3200 3270 7 -37.10(-1.12%)
Feb 13, 2018 3400 3400 3300 3307 1 -62.90(-1.87%)
Feb 12, 2018 3420 3447 3360 3370 12 -20.00(-0.59%)
Feb 09, 2018 3370 3490 3300 3390 11 -110.00(-3.14%)
Feb 08, 2018 3383 3500 3230 3500 16 +70.00(+2.04%)
Feb 07, 2018 3410 3443 3400 3430 23 -80.00(-2.28%)
Feb 06, 2018 3408 3580 3320 3510 18 +10.00(+0.29%)
Feb 05, 2018 3590 3590 3217 3500 26 -90.00(-2.51%)
Feb 02, 2018 3310 3753 3310 3590 19 +110.00(+3.16%)
Feb 01, 2018 3530 3530 3400 3480 17 -30.00(-0.85%)
Jan 31, 2018 3450 3578 3432 3510 13 +110.00(+3.24%)
Jan 30, 2018 3400 3200 3400 18 +200.00(+6.25%)
Jan 29, 2018 2990 3340 2990 3200 25 +260.00(+8.84%)
Jan 26, 2018 2740 2940 2740 2940 7 +220.00(+8.09%)
Jan 25, 2018 2724 2890 2610 2720 17 +9.00(+0.33%)
Jan 24, 2018 2750 2835 2651 2711 35 -9.00(-0.33%)
Jan 23, 2018 2950 2950 2550 2720 37 -129.90(-4.56%)
Jan 22, 2018 2750 3010 2750 2850 25 +139.90(+5.16%)
Jan 19, 2018 2820 2820 2680 2710 32 -110.00(-3.90%)
Jan 18, 2018 3030 3070 2550 2820 55 -269.90(-8.73%)
Jan 17, 2018 3090 3270 2900 3090 25 -10.10(-0.33%)
Jan 16, 2018 3630 3650 3100 3100 48 -530.00(-14.60%)
Jan 12, 2018 3630 3630 3630 0 -270.00(-6.92%)
Jan 11, 2018 3980 4030 3800 3900 17 -10.00(-0.26%)
Jan 10, 2018 3880 3990 3800 3910 9 -40.00(-1.01%)
Jan 09, 2018 3980 4040 3800 3950 31 +30.30(+0.77%)
Jan 08, 2018 4050 4060 3670 3920 66 -130.30(-3.22%)
Jan 05, 2018 4370 4405 4020 4050 51 -360.00(-8.16%)
Jan 04, 2018 4620 4869 4300 4410 55 -260.00(-5.57%)
Jan 03, 2018 5160 5200 4620 4670 40 -280.00(-5.66%)
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.