Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.2281 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2520 2650 2440 2600 829 +30.00(+1.17%)
Mar 30, 2021 2270 2590 2220 2570 1,900 +240.00(+10.30%)
Mar 29, 2021 2390 2390 2220 2330 1,136 -100.00(-4.12%)
Mar 26, 2021 2440 2480 2310 2430 1,798 +120.00(+5.19%)
Mar 25, 2021 2270 2400 2160 2310 1,183 +0.00(+0.00%)
Mar 24, 2021 2450 2490 2280 2310 1,800 -170.00(-6.85%)
Mar 23, 2021 2590 2670 2400 2480 2,514 -180.00(-6.77%)
Mar 22, 2021 2830 2860 2610 2660 3,175 -180.00(-6.34%)
Mar 19, 2021 2730 2930 2630 2840 2,577 +100.00(+3.65%)
Mar 18, 2021 2880 3100 2600 2740 5,432 -60.00(-2.14%)
Mar 17, 2021 2620 2870 2460 2800 2,931 +100.00(+3.70%)
Mar 16, 2021 2820 2890 2560 2700 2,663 -20.00(-0.74%)
Mar 15, 2021 2530 2800 2470 2720 3,327 +220.00(+8.80%)
Mar 12, 2021 2300 2575 2200 2500 1,764 +190.00(+8.23%)
Mar 11, 2021 2360 2370 2210 2310 1,339 -20.00(-0.86%)
Mar 10, 2021 2340 2350 2190 2330 1,153 +40.00(+1.75%)
Mar 09, 2021 2160 2400 2100 2290 1,501 +170.00(+8.02%)
Mar 08, 2021 2240 2290 2010 2120 1,450 -100.00(-4.50%)
Mar 05, 2021 2110 2270 1790 2220 2,621 +90.00(+4.23%)
Mar 04, 2021 2380 2390 2000 2130 3,263 -330.00(-13.41%)
Mar 03, 2021 2630 3050 2360 2460 7,140 -170.00(-6.46%)
Mar 02, 2021 2630 2680 2550 2630 1,781 -10.00(-0.38%)
Mar 01, 2021 2550 2690 2460 2640 2,649 +140.00(+5.60%)
Feb 26, 2021 2440 2500 2160 2500 2,179 +40.00(+1.63%)
Feb 25, 2021 2490 2690 2350 2460 4,806 +190.00(+8.37%)
Feb 24, 2021 2120 2270 2080 2270 1,202 +250.00(+12.38%)
Feb 23, 2021 2020 2130 1600 2020 2,267 -160.00(-7.34%)
Feb 22, 2021 2360 2400 2150 2180 1,945 -280.00(-11.38%)
Feb 19, 2021 2430 2460 2340 2460 1,519 +70.00(+2.93%)
Feb 18, 2021 2510 2530 2300 2390 1,541 -150.00(-5.91%)
Feb 17, 2021 2725 2780 2470 2540 2,654 -80.00(-3.05%)
Feb 16, 2021 2680 2990 2530 2620 4,731 +160.00(+6.50%)
Feb 12, 2021 2320 2480 2271 2460 1,896 +180.00(+7.89%)
Feb 11, 2021 2350 2390 2220 2280 1,495 -50.00(-2.15%)
Feb 10, 2021 2480 2480 2120 2330 1,757 -60.00(-2.51%)
Feb 09, 2021 2550 2650 2330 2390 2,415 -110.00(-4.40%)
Feb 08, 2021 2230 2630 2210 2500 3,717 +270.00(+12.11%)
Feb 05, 2021 2130 2250 2073 2230 1,556 +90.00(+4.21%)
Feb 04, 2021 2360 2390 2020 2140 2,133 -130.00(-5.73%)
Feb 03, 2021 2160 2300 2120 2270 1,931 +210.00(+10.19%)
Feb 02, 2021 2050 2180 2000 2060 1,922 +40.00(+1.98%)
Feb 01, 2021 1950 2070 1880 2020 1,815 +120.00(+6.32%)
Jan 29, 2021 1910 2070 1840 1900 2,953 -110.00(-5.47%)
Jan 28, 2021 2130 2150 1850 2010 3,967 -190.00(-8.64%)
Jan 27, 2021 2340 2750 2020 2200 6,891 -650.00(-22.81%)
Jan 26, 2021 2990 2990 2650 2850 5,240 +160.00(+5.95%)
Jan 25, 2021 2810 2850 2410 2690 7,227 +360.00(+15.45%)
Jan 22, 2021 2090 2370 1940 2330 6,323 +170.00(+7.87%)
Jan 21, 2021 2200 2250 2020 2160 8,128 +120.00(+5.88%)
Jan 20, 2021 2310 2580 1810 2040 32,966 +300.00(+17.24%)
Jan 19, 2021 1280 1750 1190 1740 17,661 +690.00(+65.71%)
Jan 15, 2021 980.00 1160 955.70 1050 3,563 +40.00(+3.96%)
Jan 14, 2021 1030 1050 960.00 1010 1,415 -30.00(-2.88%)
Jan 13, 2021 1100 1200 980.00 1040 3,534 -10.00(-0.95%)
Jan 12, 2021 920.00 1050 910.00 1050 3,403 +150.00(+16.67%)
Jan 11, 2021 910.00 950.00 850.00 900.00 2,174 -20.00(-2.17%)
Jan 08, 2021 900.00 950.00 875.00 920.00 813 +30.00(+3.37%)
Jan 07, 2021 850.00 900.00 820.00 890.00 1,184 +49.30(+5.86%)
Jan 06, 2021 904.50 940.30 822.10 840.70 1,644 -49.30(-5.54%)
Jan 05, 2021 820.00 900.00 800.00 890.00 1,376 +90.00(+11.25%)
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.