Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.2281 -0.0021 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 48.50 50.50 48.50 49.62 1,404 +1.52(+3.16%)
Nov 29, 2023 49.50 49.50 48.10 48.10 382 -1.40(-2.83%)
Nov 28, 2023 49.00 49.76 49.00 49.50 248 +1.50(+3.12%)
Nov 27, 2023 49.00 50.00 48.00 48.00 280 -1.50(-3.03%)
Nov 24, 2023 49.00 49.76 47.62 49.50 170 +1.50(+3.12%)
Nov 22, 2023 47.50 50.00 46.12 48.00 694 +0.05(+0.10%)
Nov 21, 2023 49.02 50.00 47.51 47.95 246 +0.45(+0.95%)
Nov 20, 2023 47.50 50.00 46.08 47.50 825 -1.70(-3.45%)
Nov 17, 2023 48.00 50.25 48.00 49.20 322 +1.20(+2.49%)
Nov 16, 2023 46.50 50.50 46.03 48.00 1,035 -0.50(-1.03%)
Nov 15, 2023 49.50 50.50 46.00 48.50 473 +1.50(+3.19%)
Nov 14, 2023 48.50 49.49 45.51 47.00 833 +0.15(+0.32%)
Nov 13, 2023 47.00 47.70 46.00 46.85 264 -0.85(-1.78%)
Nov 10, 2023 46.62 49.02 46.62 47.70 328 +0.14(+0.28%)
Nov 09, 2023 48.51 50.00 47.02 47.56 800 -2.94(-5.81%)
Nov 08, 2023 51.00 51.00 46.60 50.50 1,395 +2.00(+4.12%)
Nov 07, 2023 48.10 51.41 47.50 48.50 412 +1.50(+3.19%)
Nov 06, 2023 49.50 51.49 46.60 47.00 280 -1.00(-2.08%)
Nov 03, 2023 49.50 52.00 46.60 48.00 674 +0.51(+1.07%)
Nov 02, 2023 45.00 47.50 43.50 47.49 981 +1.41(+3.07%)
Nov 01, 2023 46.50 47.50 45.00 46.08 521 -3.17(-6.45%)
Oct 31, 2023 46.25 49.27 46.25 49.25 107 +2.75(+5.91%)
Oct 30, 2023 47.77 49.00 46.00 46.50 248 -2.00(-4.12%)
Oct 27, 2023 48.00 51.00 45.00 48.50 301 +0.00(+0.00%)
Oct 26, 2023 48.50 50.91 47.33 48.50 380 -0.50(-1.02%)
Oct 25, 2023 48.00 50.50 48.00 49.00 392 -0.50(-1.01%)
Oct 24, 2023 50.00 50.00 47.00 49.50 1,165 -0.50(-1.00%)
Oct 23, 2023 51.00 51.25 49.50 50.00 3,285 -0.63(-1.24%)
Oct 20, 2023 51.00 52.49 50.50 50.63 374 -1.37(-2.63%)
Oct 19, 2023 51.00 52.97 51.00 52.00 210 +0.50(+0.97%)
Oct 18, 2023 55.00 55.00 51.50 51.50 553 +0.00(+0.00%)
Oct 17, 2023 51.50 53.50 50.00 51.50 559 -1.00(-1.90%)
Oct 16, 2023 55.50 54.00 52.00 52.50 886 +0.50(+0.96%)
Oct 13, 2023 50.00 52.00 50.00 52.00 211 +1.00(+1.96%)
Oct 12, 2023 55.50 55.47 50.50 51.00 402 +1.00(+2.00%)
Oct 11, 2023 53.50 53.50 45.50 50.00 5,059 -4.50(-8.26%)
Oct 10, 2023 53.50 56.59 53.02 54.50 123 +0.00(+0.00%)
Oct 09, 2023 52.50 59.48 51.01 54.50 2,059 +2.00(+3.81%)
Oct 06, 2023 52.00 53.00 51.09 52.50 573 +1.50(+2.94%)
Oct 05, 2023 54.50 54.50 51.00 51.00 965 -0.25(-0.49%)
Oct 04, 2023 54.50 56.76 51.00 51.25 1,798 -1.25(-2.38%)
Oct 03, 2023 54.00 56.00 52.50 52.50 601 -3.00(-5.41%)
Oct 02, 2023 55.50 56.50 54.51 55.50 218 -0.01(-0.01%)
Sep 29, 2023 55.85 57.00 54.50 55.51 301 +0.51(+0.92%)
Sep 28, 2023 55.00 57.49 53.50 55.00 797 +1.50(+2.80%)
Sep 27, 2023 54.50 55.00 52.84 53.50 298 +1.00(+1.90%)
Sep 26, 2023 53.50 57.50 52.50 52.50 549 +0.00(+0.00%)
Sep 25, 2023 54.00 54.00 52.50 52.50 1,070 -2.00(-3.67%)
Sep 22, 2023 56.00 57.00 52.50 54.50 1,582 -3.00(-5.22%)
Sep 21, 2023 57.50 58.45 55.00 57.50 1,407 -1.00(-1.71%)
Sep 20, 2023 59.50 60.00 57.00 58.50 1,667 +0.50(+0.86%)
Sep 19, 2023 58.00 60.50 57.41 58.00 1,195 -1.50(-2.52%)
Sep 18, 2023 64.00 64.00 56.50 59.50 2,219 -2.00(-3.25%)
Sep 15, 2023 59.50 65.00 51.50 61.50 11,043 +0.00(+0.00%)
Sep 14, 2023 50.00 71.00 48.00 61.50 66,019 +10.50(+20.59%)
Sep 13, 2023 58.00 61.00 49.63 51.00 1,534 -8.50(-14.29%)
Sep 12, 2023 61.50 61.50 59.50 59.50 184 -1.50(-2.46%)
Sep 11, 2023 58.50 61.00 58.37 61.00 495 +1.50(+2.52%)
Sep 08, 2023 56.26 61.50 52.37 59.50 702 +2.99(+5.30%)
Sep 07, 2023 54.50 57.00 48.50 56.51 1,534 +2.01(+3.68%)
Sep 06, 2023 55.50 55.50 54.50 54.50 405 +0.06(+0.11%)
Sep 05, 2023 58.50 59.50 50.00 54.44 1,819 -4.06(-6.94%)
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.