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

Endra Life Sciences Inc (NQ: NDRA )

0.2075 +0.0023 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2019 1080 1120 1050 1060 50 -16.50(-1.53%)
Sep 27, 2019 1180 1252 1030 1076 137 -93.50(-7.99%)
Sep 26, 2019 1380 1380 1010 1170 279 -165.50(-12.39%)
Sep 25, 2019 1470 1480 1310 1336 202 -144.50(-9.76%)
Sep 24, 2019 1540 1540 1480 1480 54 -56.30(-3.66%)
Sep 23, 2019 1570 1580 1470 1536 52 -23.70(-1.52%)
Sep 20, 2019 1580 1620 1521 1560 71 -10.00(-0.64%)
Sep 19, 2019 1520 1650 1520 1570 41 +40.00(+2.61%)
Sep 18, 2019 1600 1640 1460 1530 118 -80.00(-4.97%)
Sep 17, 2019 1700 1700 1587 1610 33 -95.00(-5.57%)
Sep 16, 2019 1670 1740 1532 1705 142 +15.00(+0.89%)
Sep 13, 2019 1710 1790 1661 1690 63 -30.00(-1.74%)
Sep 12, 2019 1700 1720 1680 1720 28 +40.00(+2.38%)
Sep 11, 2019 1700 1750 1650 1680 82 -30.20(-1.77%)
Sep 10, 2019 1720 1795 1690 1710 67 +20.20(+1.20%)
Sep 09, 2019 1790 1790 1672 1690 62 -100.00(-5.59%)
Sep 06, 2019 1860 1860 1580 1790 123 -78.20(-4.19%)
Sep 05, 2019 1830 1880 1771 1868 164 +68.20(+3.79%)
Sep 04, 2019 1790 1850 1710 1800 182 +10.00(+0.56%)
Sep 03, 2019 1760 1800 1670 1790 113 +89.90(+5.29%)
Aug 30, 2019 1510 1740 1510 1700 166 +150.10(+9.68%)
Aug 29, 2019 1550 1580 1530 1550 10 -20.00(-1.27%)
Aug 28, 2019 1550 1600 1450 1570 92 +10.00(+0.64%)
Aug 27, 2019 1521 1570 1518 1560 39 +0.00(+0.00%)
Aug 26, 2019 1450 1560 1450 1560 33 +70.00(+4.70%)
Aug 23, 2019 1550 1590 1467 1490 72 -60.00(-3.87%)
Aug 22, 2019 1430 1600 1430 1550 88 +100.00(+6.90%)
Aug 21, 2019 1450 1450 1400 1450 18 +0.00(+0.00%)
Aug 20, 2019 1420 1450 1340 1450 32 +20.00(+1.40%)
Aug 19, 2019 1350 1450 1340 1430 31 +70.00(+5.15%)
Aug 16, 2019 1341 1380 1231 1360 37 +30.00(+2.26%)
Aug 15, 2019 1380 1440 1325 1330 30 -60.00(-4.32%)
Aug 14, 2019 1360 1390 1230 1390 40 +0.00(+0.00%)
Aug 13, 2019 1330 1400 1320 1390 32 +40.00(+2.96%)
Aug 12, 2019 1400 1464 1320 1350 45 -10.00(-0.74%)
Aug 09, 2019 1470 1481 1320 1360 115 -60.00(-4.23%)
Aug 08, 2019 1420 1500 1380 1420 73 +20.00(+1.43%)
Aug 07, 2019 1350 1440 1350 1400 15 +20.00(+1.45%)
Aug 06, 2019 1350 1462 1310 1380 44 +40.00(+2.99%)
Aug 05, 2019 1410 1431 1310 1340 74 -100.00(-6.94%)
Aug 02, 2019 1420 1500 1380 1440 55 +20.00(+1.41%)
Aug 01, 2019 1590 1590 1420 1420 67 -80.00(-5.33%)
Jul 31, 2019 1580 1600 1480 1500 62 -90.00(-5.66%)
Jul 30, 2019 1640 1640 1570 1590 38 -50.00(-3.05%)
Jul 29, 2019 1550 1700 1480 1640 252 +100.00(+6.49%)
Jul 26, 2019 1500 1569 1500 1540 66 +50.00(+3.36%)
Jul 25, 2019 1540 1600 1480 1490 36 -30.00(-1.97%)
Jul 24, 2019 1500 1600 1470 1520 40 +30.00(+2.01%)
Jul 23, 2019 1450 1500 1450 1490 41 +40.00(+2.76%)
Jul 22, 2019 1460 1500 1430 1450 32 -10.00(-0.68%)
Jul 19, 2019 1470 1522 1460 1460 38 +0.00(+0.00%)
Jul 18, 2019 1450 1530 1410 1460 30 +0.00(+0.00%)
Jul 17, 2019 1550 1570 1450 1460 63 -75.00(-4.89%)
Jul 16, 2019 1540 1600 1450 1535 141 +25.00(+1.66%)
Jul 15, 2019 1600 1670 1486 1510 89 +0.00(+0.00%)
Jul 12, 2019 1400 1538 1400 1510 52 +80.00(+5.59%)
Jul 11, 2019 1600 1620 1410 1430 116 -150.00(-9.49%)
Jul 10, 2019 1610 1690 1550 1580 59 -50.00(-3.07%)
Jul 09, 2019 1580 1700 1580 1630 67 +60.00(+3.82%)
Jul 08, 2019 1560 1660 1530 1570 61 +20.00(+1.29%)
Jul 05, 2019 1550 1640 1520 1550 41 +0.00(+0.00%)
Jul 03, 2019 1550 1602 1530 1550 33 -10.00(-0.64%)
Jul 02, 2019 1660 1700 1520 1560 146 -100.00(-6.02%)
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.