Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.2369 +0.0069 (+3.00%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.