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

Endra Life Sciences Inc (NQ: NDRA )

0.2113 -0.0168 (-7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2020 700.00 750.00 670.00 720.00 93 +37.00(+5.42%)
Mar 30, 2020 735.50 765.50 650.00 683.00 183 -77.00(-10.13%)
Mar 27, 2020 875.00 875.00 710.20 760.00 143 -120.00(-13.64%)
Mar 26, 2020 900.00 940.00 860.00 880.00 95 +7.30(+0.84%)
Mar 25, 2020 920.00 935.00 783.00 872.70 43 -37.30(-4.10%)
Mar 24, 2020 850.00 920.00 750.00 910.00 160 +130.00(+16.67%)
Mar 23, 2020 850.00 920.00 749.70 780.00 74 -95.70(-10.93%)
Mar 20, 2020 838.30 920.00 838.30 875.70 70 +59.80(+7.33%)
Mar 19, 2020 780.00 920.00 668.50 815.90 217 +65.90(+8.79%)
Mar 18, 2020 750.00 812.00 685.30 750.00 59 +10.00(+1.35%)
Mar 17, 2020 790.00 850.00 710.00 740.00 53 -32.40(-4.19%)
Mar 16, 2020 840.00 887.00 747.50 772.40 68 -127.70(-14.19%)
Mar 13, 2020 907.80 960.00 800.00 900.10 83 +77.00(+9.35%)
Mar 12, 2020 941.00 960.00 810.00 823.10 170 -179.80(-17.93%)
Mar 11, 2020 1090 1090 960.00 1003 212 -27.10(-2.63%)
Mar 10, 2020 1120 1180 960.00 1030 338 -40.00(-3.74%)
Mar 09, 2020 1110 1110 1010 1070 64 -40.00(-3.60%)
Mar 06, 2020 1180 1190 1100 1110 145 +0.00(+0.00%)
Mar 05, 2020 1120 1177 1095 1110 77 -10.00(-0.89%)
Mar 04, 2020 1110 1200 1100 1120 109 +40.00(+3.70%)
Mar 03, 2020 1150 1234 1080 1080 55 -20.00(-1.82%)
Mar 02, 2020 1100 1150 1080 1100 93 +1.00(+0.09%)
Feb 28, 2020 1160 1218 1080 1099 72 -80.10(-6.79%)
Feb 27, 2020 1210 1215 1160 1179 47 -30.90(-2.55%)
Feb 26, 2020 1193 1286 1190 1210 46 -19.70(-1.60%)
Feb 25, 2020 1250 1254 1190 1230 56 -20.30(-1.62%)
Feb 24, 2020 1180 1306 1180 1250 105 +30.00(+2.46%)
Feb 21, 2020 1250 1300 1210 1220 87 -30.00(-2.40%)
Feb 20, 2020 1360 1360 1240 1250 80 -40.00(-3.10%)
Feb 19, 2020 1290 1366 1232 1290 85 +0.00(+0.00%)
Feb 18, 2020 1360 1420 1290 1290 47 -60.00(-4.44%)
Feb 14, 2020 1370 1420 1340 1350 47 -40.00(-2.88%)
Feb 13, 2020 1384 1450 1306 1390 51 -33.60(-2.36%)
Feb 12, 2020 1400 1473 1360 1424 21 +33.60(+2.42%)
Feb 11, 2020 1340 1450 1330 1390 78 +60.00(+4.51%)
Feb 10, 2020 1360 1433 1260 1330 97 -70.00(-5.00%)
Feb 07, 2020 1470 1540 1400 1400 67 -110.00(-7.28%)
Feb 06, 2020 1500 1580 1450 1510 25 +0.00(+0.00%)
Feb 05, 2020 1590 1590 1450 1510 50 +30.00(+2.03%)
Feb 04, 2020 1500 1550 1460 1480 69 +20.00(+1.37%)
Feb 03, 2020 1500 1510 1420 1460 78 +10.00(+0.69%)
Jan 31, 2020 1510 1550 1430 1450 80 -48.50(-3.24%)
Jan 30, 2020 1470 1643 1406 1498 79 +98.50(+7.04%)
Jan 29, 2020 1630 1630 1370 1400 164 -224.60(-13.82%)
Jan 28, 2020 1700 1700 1400 1625 157 -35.40(-2.13%)
Jan 27, 2020 1710 1740 1620 1660 124 -50.00(-2.92%)
Jan 24, 2020 1800 1892 1665 1710 228 -140.00(-7.57%)
Jan 23, 2020 1980 2040 1770 1850 255 -140.00(-7.04%)
Jan 22, 2020 1890 2040 1850 1990 241 +110.00(+5.85%)
Jan 21, 2020 1890 1890 1790 1880 95 +50.00(+2.73%)
Jan 17, 2020 1860 1890 1760 1830 83 +20.00(+1.10%)
Jan 16, 2020 1700 1850 1700 1810 100 +100.00(+5.85%)
Jan 15, 2020 1910 2088 1670 1710 455 -110.00(-6.04%)
Jan 14, 2020 1700 1931 1630 1820 161 +130.00(+7.69%)
Jan 13, 2020 1840 1840 1650 1690 145 -120.00(-6.63%)
Jan 10, 2020 1710 1812 1610 1810 173 +110.00(+6.47%)
Jan 09, 2020 2000 2000 1670 1700 161 -110.00(-6.08%)
Jan 08, 2020 1890 2040 1650 1810 294 -109.90(-5.72%)
Jan 07, 2020 2120 2120 1820 1920 232 -220.10(-10.29%)
Jan 06, 2020 1750 2250 1640 2140 487 +400.00(+22.99%)
Jan 03, 2020 1900 2100 1670 1740 235 -160.00(-8.42%)
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.