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 (%)
Apr 29, 2022 269.00 299.90 259.40 259.40 1,174 -20.60(-7.36%)
Apr 28, 2022 251.00 280.00 250.00 280.00 1,555 +12.50(+4.67%)
Apr 27, 2022 257.00 270.10 252.30 267.50 1,126 +8.50(+3.28%)
Apr 26, 2022 280.00 276.00 253.00 259.00 2,031 -21.00(-7.50%)
Apr 25, 2022 260.00 290.00 260.00 280.00 2,534 +11.00(+4.09%)
Apr 22, 2022 260.00 345.00 260.00 269.00 9,112 +0.00(+0.00%)
Apr 21, 2022 270.00 279.90 257.50 269.00 2,328 +4.20(+1.59%)
Apr 20, 2022 260.00 265.00 250.10 264.80 1,687 +6.80(+2.64%)
Apr 19, 2022 247.00 267.20 230.50 258.00 2,576 +10.10(+4.07%)
Apr 18, 2022 253.60 269.90 222.00 247.90 3,405 -11.30(-4.36%)
Apr 14, 2022 265.00 286.10 251.20 259.20 5,391 -10.60(-3.93%)
Apr 13, 2022 297.20 302.40 258.50 269.80 5,640 -18.00(-6.25%)
Apr 12, 2022 317.00 320.00 280.00 287.80 7,620 -27.70(-8.78%)
Apr 11, 2022 310.00 380.00 279.00 315.50 16,041 -8.90(-2.74%)
Apr 08, 2022 620.00 649.00 286.60 324.40 75,388 -122.40(-27.39%)
Apr 07, 2022 410.00 446.80 404.50 446.80 937 +42.30(+10.46%)
Apr 06, 2022 400.00 417.70 400.00 404.50 275 -31.90(-7.31%)
Apr 05, 2022 399.90 440.00 380.00 436.40 564 +42.20(+10.71%)
Apr 04, 2022 370.00 400.00 370.00 394.20 332 +13.70(+3.60%)
Apr 01, 2022 380.00 400.00 361.00 380.50 219 -9.50(-2.44%)
Mar 31, 2022 360.50 409.90 350.00 390.00 551 -9.90(-2.48%)
Mar 30, 2022 390.00 399.90 350.00 399.90 665 +30.90(+8.37%)
Mar 29, 2022 370.00 397.80 360.00 369.00 322 -7.50(-1.99%)
Mar 28, 2022 390.00 390.00 352.00 376.50 333 -7.50(-1.95%)
Mar 25, 2022 373.00 389.60 340.00 384.00 629 +24.30(+6.76%)
Mar 24, 2022 380.00 382.00 352.90 359.70 488 -17.40(-4.61%)
Mar 23, 2022 388.00 391.60 370.00 377.10 341 -2.90(-0.76%)
Mar 22, 2022 388.00 397.80 371.00 380.00 377 +0.00(+0.00%)
Mar 21, 2022 410.00 418.00 350.00 380.00 584 -32.10(-7.79%)
Mar 18, 2022 401.40 432.30 401.40 412.10 272 -5.90(-1.41%)
Mar 17, 2022 400.00 420.50 400.00 418.00 125 +34.80(+9.08%)
Mar 16, 2022 400.00 415.30 383.20 383.20 186 -6.80(-1.74%)
Mar 15, 2022 410.00 435.00 390.00 390.00 182 -20.00(-4.88%)
Mar 14, 2022 439.90 439.90 400.00 410.00 174 -30.00(-6.82%)
Mar 11, 2022 440.00 440.00 420.00 440.00 83 +19.60(+4.66%)
Mar 10, 2022 410.00 430.00 393.90 420.40 130 +5.50(+1.33%)
Mar 09, 2022 371.40 420.00 371.40 414.90 117 +41.20(+11.02%)
Mar 08, 2022 397.90 400.00 365.00 373.70 347 -17.30(-4.42%)
Mar 07, 2022 400.00 407.10 380.00 391.00 213 -9.00(-2.25%)
Mar 04, 2022 400.00 413.00 395.70 400.00 175 +4.40(+1.11%)
Mar 03, 2022 450.00 450.00 395.10 395.60 147 -27.00(-6.39%)
Mar 02, 2022 420.00 440.00 400.10 422.60 133 +9.60(+2.32%)
Mar 01, 2022 430.00 437.90 413.00 413.00 140 -15.00(-3.50%)
Feb 28, 2022 440.00 460.00 420.00 428.00 95 -16.30(-3.67%)
Feb 25, 2022 410.00 450.00 422.50 444.30 113 +29.80(+7.19%)
Feb 24, 2022 402.00 414.50 390.10 414.50 234 +0.00(+0.00%)
Feb 23, 2022 410.00 420.00 400.00 414.50 102 +1.40(+0.34%)
Feb 22, 2022 440.00 440.00 410.00 413.10 114 -29.10(-6.58%)
Feb 18, 2022 442.20 0 -30.20(-6.39%)
Feb 17, 2022 490.00 500.00 451.00 472.40 245 -7.50(-1.56%)
Feb 16, 2022 454.50 500.00 430.00 479.90 406 +40.90(+9.32%)
Feb 15, 2022 410.10 478.30 400.00 439.00 415 +45.60(+11.59%)
Feb 14, 2022 404.90 424.60 380.00 393.40 180 -11.50(-2.84%)
Feb 11, 2022 430.00 454.30 404.90 404.90 446 -41.40(-9.28%)
Feb 10, 2022 430.00 498.00 425.00 446.30 1,283 -113.70(-20.30%)
Feb 09, 2022 530.00 566.00 530.00 560.00 595 +24.40(+4.56%)
Feb 08, 2022 590.00 591.20 520.00 535.60 249 -28.90(-5.12%)
Feb 07, 2022 616.40 616.40 564.20 564.50 120 -31.50(-5.29%)
Feb 04, 2022 555.60 598.30 510.00 596.00 417 +31.00(+5.49%)
Feb 03, 2022 570.00 546.00 565.00 79 -9.80(-1.70%)
Feb 02, 2022 605.00 649.30 561.40 574.80 232 -36.20(-5.92%)
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.