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

Endra Life Sciences Inc (NQ: NDRA )

0.2620 -0.1080 (-29.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Dec 29, 2023 2.050 2.120 1.936 2.120 99,523 +0.11(+5.47%)
Dec 28, 2023 2.010 2.010 1.880 2.010 105,642 +0.03(+1.52%)
Dec 27, 2023 1.820 2.200 1.800 1.980 226,375 +0.20(+11.24%)
Dec 26, 2023 2.550 2.665 1.590 1.780 602,666 -0.72(-28.80%)
Dec 22, 2023 2.180 2.500 2.160 2.500 120,826 +0.26(+11.61%)
Dec 21, 2023 2.770 2.790 2.150 2.240 204,405 +0.03(+1.36%)
Dec 20, 2023 1.700 2.490 1.700 2.210 410,007 +0.50(+29.24%)
Dec 19, 2023 1.490 1.740 1.455 1.710 238,259 +0.21(+14.00%)
Dec 18, 2023 1.480 1.600 1.395 1.500 52,111 +0.06(+4.17%)
Dec 15, 2023 1.500 1.500 1.400 1.440 48,528 +0.02(+1.41%)
Dec 14, 2023 1.520 1.520 1.310 1.420 90,978 -0.03(-2.07%)
Dec 13, 2023 1.460 1.460 1.340 1.450 63,696 +0.09(+6.62%)
Dec 12, 2023 1.370 1.380 1.320 1.360 15,532 -0.01(-0.73%)
Dec 11, 2023 1.550 1.550 1.340 1.370 161,503 -0.13(-8.67%)
Dec 08, 2023 1.390 1.560 1.370 1.500 164,653 +0.12(+8.70%)
Dec 07, 2023 1.400 1.430 1.290 1.380 82,803 -0.01(-0.72%)
Dec 06, 2023 1.380 1.630 1.280 1.390 238,602 +0.05(+3.73%)
Dec 05, 2023 1.220 1.480 1.190 1.340 157,813 +0.14(+11.20%)
Dec 04, 2023 1.080 1.220 1.030 1.205 108,114 +0.08(+7.59%)
Dec 01, 2023 0.9600 1.150 0.9600 1.120 110,595 +0.13(+12.86%)
Nov 30, 2023 0.9700 1.010 0.9700 0.9924 70,200 +0.03(+3.16%)
Nov 29, 2023 0.9900 0.9900 0.9620 0.9620 19,142 -0.03(-2.83%)
Nov 28, 2023 0.9800 0.9952 0.9800 0.9900 12,430 +0.03(+3.13%)
Nov 27, 2023 0.9800 1.000 0.9600 0.9600 14,020 -0.03(-3.03%)
Nov 24, 2023 0.9800 0.9951 0.9525 0.9900 8,542 +0.03(+3.13%)
Nov 22, 2023 0.9500 1.000 0.9225 0.9600 34,712 +0.00(+0.10%)
Nov 21, 2023 0.9803 1.000 0.9501 0.9590 12,305 +0.01(+0.95%)
Nov 20, 2023 0.9500 1.000 0.9215 0.9500 41,283 -0.03(-3.45%)
Nov 17, 2023 0.9600 1.005 0.9600 0.9839 16,112 +0.02(+2.49%)
Nov 16, 2023 0.9300 1.010 0.9206 0.9600 51,755 -0.01(-1.03%)
Nov 15, 2023 0.9900 1.010 0.9200 0.9700 23,652 +0.03(+3.19%)
Nov 14, 2023 0.9700 0.9899 0.9101 0.9400 41,690 +0.00(+0.32%)
Nov 13, 2023 0.9400 0.9540 0.9200 0.9370 13,244 -0.02(-1.78%)
Nov 10, 2023 0.9325 0.9803 0.9325 0.9540 16,425 +0.00(+0.28%)
Nov 09, 2023 0.9701 1.000 0.9405 0.9513 40,002 -0.06(-5.81%)
Nov 08, 2023 1.020 1.020 0.9320 1.010 69,792 +0.04(+4.12%)
Nov 07, 2023 0.9620 1.028 0.9500 0.9700 20,631 +0.03(+3.19%)
Nov 06, 2023 0.9900 1.030 0.9320 0.9400 14,046 -0.02(-2.08%)
Nov 03, 2023 0.9900 1.040 0.9321 0.9600 33,729 +0.01(+1.07%)
Nov 02, 2023 0.9000 0.9500 0.8700 0.9498 49,097 +0.03(+3.07%)
Nov 01, 2023 0.9300 0.9500 0.9000 0.9215 26,082 -0.06(-6.45%)
Oct 31, 2023 0.9250 0.9854 0.9250 0.9850 5,390 +0.05(+5.91%)
Oct 30, 2023 0.9554 0.9800 0.9200 0.9300 12,438 -0.04(-4.12%)
Oct 27, 2023 0.9600 1.020 0.9000 0.9700 15,098 +0.00(+0.00%)
Oct 26, 2023 0.9700 1.018 0.9466 0.9700 19,010 -0.01(-1.02%)
Oct 25, 2023 0.9600 1.010 0.9600 0.9800 19,600 -0.01(-1.01%)
Oct 24, 2023 1.000 1.000 0.9400 0.9900 58,278 -0.01(-1.00%)
Oct 23, 2023 1.020 1.025 0.9900 1.000 164,287 -0.01(-1.24%)
Oct 20, 2023 1.020 1.050 1.010 1.013 18,735 -0.03(-2.63%)
Oct 19, 2023 1.020 1.059 1.020 1.040 10,546 +0.01(+0.97%)
Oct 18, 2023 1.100 1.100 1.030 1.030 27,684 +0.00(+0.00%)
Oct 17, 2023 1.030 1.070 1.000 1.030 27,971 -0.02(-1.90%)
Oct 16, 2023 1.110 1.080 1.040 1.050 44,348 +0.01(+0.96%)
Oct 13, 2023 1.000 1.040 1.000 1.040 10,560 +0.02(+1.96%)
Oct 12, 2023 1.110 1.109 1.010 1.020 20,134 +0.02(+2.00%)
Oct 11, 2023 1.070 1.070 0.9100 1.000 252,973 -0.09(-8.26%)
Oct 10, 2023 1.070 1.132 1.060 1.090 6,195 +0.00(+0.00%)
Oct 09, 2023 1.050 1.190 1.020 1.090 102,963 +0.04(+3.81%)
Oct 06, 2023 1.040 1.060 1.022 1.050 28,680 +0.03(+2.94%)
Oct 05, 2023 1.090 1.090 1.020 1.020 48,254 -0.00(-0.49%)
Oct 04, 2023 1.090 1.135 1.020 1.025 89,938 -0.03(-2.38%)
Oct 03, 2023 1.080 1.120 1.050 1.050 30,082 -0.06(-5.41%)
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.