Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.3267 -0.0053 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 69.00 71.56 68.65 70.20 650 +2.20(+3.24%)
Jan 30, 2018 68.00 64.00 68.00 944 +4.00(+6.25%)
Jan 29, 2018 59.80 66.80 59.80 64.00 1,267 +5.20(+8.84%)
Jan 26, 2018 54.80 58.80 54.80 58.80 391 +4.40(+8.09%)
Jan 25, 2018 54.47 57.80 52.20 54.40 868 +0.18(+0.33%)
Jan 24, 2018 55.00 56.71 53.02 54.22 1,799 -0.18(-0.33%)
Jan 23, 2018 59.00 59.00 51.00 54.40 1,896 -2.60(-4.56%)
Jan 22, 2018 55.00 60.20 55.00 57.00 1,276 +2.80(+5.16%)
Jan 19, 2018 56.40 56.40 53.60 54.20 1,622 -2.20(-3.90%)
Jan 18, 2018 60.60 61.40 51.00 56.40 2,766 -5.40(-8.73%)
Jan 17, 2018 61.80 65.40 58.00 61.80 1,292 -0.20(-0.33%)
Jan 16, 2018 72.60 73.00 62.00 62.00 2,427 -10.60(-14.60%)
Jan 12, 2018 72.60 72.60 72.60 0 -5.40(-6.92%)
Jan 11, 2018 79.60 80.60 76.00 78.00 868 -0.20(-0.26%)
Jan 10, 2018 77.60 79.80 76.00 78.20 486 -0.80(-1.01%)
Jan 09, 2018 79.60 80.80 76.00 79.00 1,582 +0.61(+0.77%)
Jan 08, 2018 81.00 81.20 73.40 78.39 3,304 -2.61(-3.22%)
Jan 05, 2018 87.40 88.10 80.40 81.00 2,567 -7.20(-8.16%)
Jan 04, 2018 92.40 97.38 86.00 88.20 2,759 -5.20(-5.57%)
Jan 03, 2018 103.20 104.00 92.40 93.40 2,018 -5.60(-5.66%)
Jan 02, 2018 100.00 106.00 95.40 99.00 5,399 +1.79(+1.85%)
Dec 29, 2017 97.21 97.21 97.21 0 +0.01(+0.01%)
Dec 28, 2017 102.00 102.00 92.60 97.20 7,330 -2.79(-2.79%)
Dec 27, 2017 110.00 110.00 99.00 99.99 14,690 +3.39(+3.51%)
Dec 26, 2017 77.00 117.60 76.77 96.60 20,700 +20.60(+27.11%)
Dec 22, 2017 76.20 76.60 75.84 76.00 115 +1.30(+1.74%)
Dec 21, 2017 73.80 76.41 72.60 74.70 61 +1.50(+2.05%)
Dec 19, 2017 73.20 73.20 73.20 0 -7.80(-9.63%)
Dec 18, 2017 85.00 86.26 81.00 81.00 1,063 -1.20(-1.46%)
Dec 15, 2017 91.40 91.40 81.20 82.20 1,049 -5.80(-6.59%)
Dec 14, 2017 85.00 97.80 80.40 88.00 2,045 +3.00(+3.53%)
Dec 13, 2017 80.00 85.00 79.40 85.00 642 +3.80(+4.68%)
Dec 12, 2017 74.20 82.17 73.81 81.20 1,176 +9.40(+13.09%)
Dec 11, 2017 78.80 80.00 71.00 71.80 1,555 -2.40(-3.23%)
Dec 08, 2017 82.00 88.83 72.60 74.20 2,442 -6.40(-7.94%)
Dec 07, 2017 79.80 94.80 77.60 80.60 3,184 +3.72(+4.84%)
Dec 06, 2017 78.24 79.80 76.80 76.88 617 -2.56(-3.22%)
Dec 05, 2017 75.20 80.00 75.20 79.44 557 +6.84(+9.42%)
Dec 04, 2017 71.80 81.02 71.80 72.60 1,284 +0.80(+1.11%)
Dec 01, 2017 72.00 77.80 71.80 71.80 1,693 -0.20(-0.28%)
Nov 30, 2017 69.00 77.45 69.00 72.00 1,070 +3.00(+4.35%)
Nov 29, 2017 75.20 83.20 65.00 69.00 3,069 -2.80(-3.90%)
Nov 28, 2017 65.20 72.20 64.20 71.80 291 +6.60(+10.12%)
Nov 27, 2017 73.20 75.00 60.40 65.20 1,007 -9.80(-13.07%)
Nov 24, 2017 65.00 75.00 64.00 75.00 257 +10.20(+15.74%)
Nov 22, 2017 60.00 68.00 60.00 64.80 637 +6.80(+11.72%)
Nov 21, 2017 47.00 58.80 46.20 58.00 1,457 +11.40(+24.46%)
Nov 20, 2017 48.00 48.00 43.00 46.60 508 -0.60(-1.27%)
Nov 17, 2017 46.20 48.80 44.00 47.20 1,385 +1.20(+2.61%)
Nov 16, 2017 46.00 48.64 46.00 46.00 246 -2.60(-5.35%)
Nov 15, 2017 54.00 54.60 47.80 48.60 480 -1.40(-2.80%)
Nov 14, 2017 46.80 50.00 46.71 50.00 281 +3.00(+6.38%)
Nov 13, 2017 46.20 47.00 46.20 47.00 45 +1.00(+2.17%)
Nov 10, 2017 46.00 46.00 46.00 46.00 6 -0.23(-0.50%)
Nov 09, 2017 46.40 46.63 46.00 46.23 149 +1.63(+3.65%)
Nov 08, 2017 44.40 46.00 44.20 44.60 89 +0.20(+0.45%)
Nov 07, 2017 44.00 44.40 44.00 44.40 179 +0.40(+0.91%)
Nov 06, 2017 44.00 44.00 44.00 44.00 6 +0.00(+0.00%)
Nov 03, 2017 47.00 47.00 44.00 44.00 121 -6.00(-12.00%)
Nov 02, 2017 48.20 52.20 48.20 50.00 264 +1.80(+3.73%)
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.