Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

3.140 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 3.340 3.360 3.140 3.140 5,110 -0.18(-5.42%)
Mar 21, 2023 3.480 3.480 3.310 3.320 12,270 +0.00(+0.00%)
Mar 20, 2023 3.350 3.650 3.315 3.320 24,468 -0.17(-4.87%)
Mar 17, 2023 3.650 3.650 3.490 3.490 4,585 -0.18(-5.00%)
Mar 16, 2023 3.650 3.700 3.530 3.674 14,310 +0.07(+2.05%)
Mar 15, 2023 3.600 3.790 3.600 3.600 26,531 -0.12(-3.23%)
Mar 14, 2023 3.700 3.830 3.650 3.720 8,101 -0.03(-0.80%)
Mar 13, 2023 3.600 3.870 3.600 3.750 14,050 +0.15(+4.17%)
Mar 10, 2023 3.570 3.928 3.570 3.600 10,990 -0.38(-9.55%)
Mar 09, 2023 3.640 4.000 3.640 3.980 19,572 +0.14(+3.65%)
Mar 08, 2023 3.670 3.890 3.670 3.840 7,036 +0.07(+1.86%)
Mar 07, 2023 3.700 3.820 3.598 3.770 6,387 +0.02(+0.40%)
Mar 06, 2023 3.800 3.800 3.650 3.755 11,069 -0.07(-1.83%)
Mar 03, 2023 3.826 3.850 3.800 3.825 7,965 -0.02(-0.65%)
Mar 02, 2023 3.760 3.850 3.700 3.850 6,318 +0.09(+2.39%)
Mar 01, 2023 3.900 3.960 3.660 3.760 11,710 -0.14(-3.59%)
Feb 28, 2023 3.820 4.016 3.720 3.900 4,916 +0.19(+5.18%)
Feb 27, 2023 3.790 3.830 3.640 3.708 2,202 +0.06(+1.60%)
Feb 24, 2023 3.800 3.800 3.610 3.650 4,625 -0.10(-2.67%)
Feb 23, 2023 3.580 3.900 3.580 3.750 5,742 +0.14(+3.88%)
Feb 22, 2023 3.600 3.868 3.580 3.610 4,517 -0.03(-0.82%)
Feb 21, 2023 3.770 3.770 3.625 3.640 6,408 -0.24(-6.19%)
Feb 17, 2023 3.680 3.900 3.640 3.880 5,458 +0.22(+6.01%)
Feb 16, 2023 3.730 3.730 3.660 3.660 4,125 -0.04(-1.08%)
Feb 15, 2023 3.590 3.741 3.590 3.700 5,222 +0.03(+0.82%)
Feb 14, 2023 3.820 3.900 3.650 3.670 12,533 -0.25(-6.38%)
Feb 13, 2023 3.990 3.990 3.910 3.920 9,862 +0.02(+0.51%)
Feb 10, 2023 3.850 4.020 3.850 3.900 9,328 +0.00(+0.00%)
Feb 09, 2023 3.990 4.100 3.900 3.900 9,452 -0.12(-2.99%)
Feb 08, 2023 4.170 4.170 4.000 4.020 4,242 +0.02(+0.50%)
Feb 07, 2023 4.020 4.144 3.881 4.000 4,323 -0.07(-1.72%)
Feb 06, 2023 4.190 4.300 4.070 4.070 12,682 -0.05(-1.21%)
Feb 03, 2023 4.400 4.400 4.053 4.120 4,640 -0.08(-1.90%)
Feb 02, 2023 3.900 4.200 3.900 4.200 19,132 +0.20(+5.00%)
Feb 01, 2023 3.950 4.090 3.950 4.000 6,778 -0.01(-0.25%)
Jan 31, 2023 4.130 4.180 3.950 4.010 8,418 -0.01(-0.25%)
Jan 30, 2023 3.950 4.170 3.950 4.020 13,312 +0.01(+0.25%)
Jan 27, 2023 3.977 4.259 3.950 4.010 4,746 -0.04(-0.99%)
Jan 26, 2023 4.100 4.390 4.015 4.050 19,997 -0.10(-2.41%)
Jan 25, 2023 4.241 4.241 3.950 4.150 19,785 -0.13(-3.04%)
Jan 24, 2023 4.400 4.400 4.210 4.280 6,574 -0.12(-2.73%)
Jan 23, 2023 4.680 4.680 4.400 4.400 5,739 -0.22(-4.76%)
Jan 20, 2023 4.750 4.770 4.600 4.620 8,829 -0.12(-2.53%)
Jan 19, 2023 4.830 4.830 4.500 4.740 10,439 -0.10(-2.07%)
Jan 18, 2023 4.950 4.950 4.621 4.840 4,245 -0.13(-2.62%)
Jan 17, 2023 4.690 5.170 4.530 4.970 26,427 +0.27(+5.74%)
Jan 13, 2023 4.541 4.720 4.541 4.700 4,857 -0.05(-1.05%)
Jan 12, 2023 4.810 4.870 4.440 4.750 17,476 -0.06(-1.25%)
Jan 11, 2023 4.950 4.950 4.650 4.810 5,734 -0.18(-3.61%)
Jan 10, 2023 5.002 5.390 4.860 4.990 2,724 +0.31(+6.62%)
Jan 09, 2023 4.860 5.100 4.580 4.680 42,601 -0.28(-5.65%)
Jan 06, 2023 4.700 5.081 4.330 4.960 21,076 +0.30(+6.44%)
Jan 05, 2023 4.270 5.000 4.000 4.660 21,247 +0.50(+11.91%)
Jan 04, 2023 4.260 4.470 4.088 4.164 14,202 -0.09(-2.02%)
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.