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, 2021 1700 1730 1670 1730 174 +40.00(+2.37%)
Sep 29, 2021 1710 1730 1670 1690 150 -10.00(-0.59%)
Sep 28, 2021 1770 1770 1680 1700 134 -70.00(-3.95%)
Sep 27, 2021 1750 1812 1750 1770 119 -30.00(-1.67%)
Sep 24, 2021 1780 1830 1724 1800 143 -10.00(-0.55%)
Sep 23, 2021 1800 1810 1700 1810 236 +20.00(+1.12%)
Sep 22, 2021 1650 1800 1630 1790 221 +140.00(+8.48%)
Sep 21, 2021 1700 1740 1630 1650 167 -30.00(-1.79%)
Sep 20, 2021 1640 1710 1630 1680 191 -70.00(-4.00%)
Sep 17, 2021 1770 1780 1670 1750 238 -40.00(-2.23%)
Sep 16, 2021 1720 1790 1700 1790 104 +50.00(+2.87%)
Sep 15, 2021 1710 1740 1680 1740 159 +10.00(+0.58%)
Sep 14, 2021 1810 1847 1650 1730 423 -90.00(-4.95%)
Sep 13, 2021 1850 1861 1800 1820 176 -40.00(-2.15%)
Sep 10, 2021 1930 1930 1830 1860 190 -40.00(-2.11%)
Sep 09, 2021 1880 1920 1870 1900 155 +0.00(+0.00%)
Sep 08, 2021 1930 1940 1850 1900 198 -40.00(-2.06%)
Sep 07, 2021 1970 1990 1900 1940 244 -40.00(-2.02%)
Sep 03, 2021 2060 2060 1960 1980 186 -70.00(-3.41%)
Sep 02, 2021 1990 2090 1960 2050 453 +100.00(+5.13%)
Sep 01, 2021 1940 2010 1900 1950 321 +50.00(+2.63%)
Aug 31, 2021 1930 1960 1880 1900 179 +0.00(+0.00%)
Aug 30, 2021 1950 2000 1810 1900 391 +10.00(+0.53%)
Aug 27, 2021 2000 2010 1880 1890 285 -110.00(-5.50%)
Aug 26, 2021 1840 2040 1840 2000 531 +170.00(+9.29%)
Aug 25, 2021 1910 1985 1810 1830 678 -190.00(-9.41%)
Aug 24, 2021 1640 2070 1620 2020 1,103 +420.00(+26.25%)
Aug 23, 2021 1540 1620 1540 1600 214 +70.00(+4.58%)
Aug 20, 2021 1480 1600 1412 1530 312 +90.00(+6.25%)
Aug 19, 2021 1350 1450 1320 1440 359 +60.00(+4.35%)
Aug 18, 2021 1400 1440 1300 1380 293 +0.00(+0.00%)
Aug 17, 2021 1440 1440 1250 1380 1,391 -100.00(-6.76%)
Aug 16, 2021 1620 1620 1350 1480 756 -140.00(-8.64%)
Aug 13, 2021 1740 1760 1520 1620 709 -140.00(-7.95%)
Aug 12, 2021 1750 1780 1700 1760 252 +0.00(+0.00%)
Aug 11, 2021 1780 1800 1730 1760 264 -30.00(-1.68%)
Aug 10, 2021 1800 1830 1740 1790 203 -40.00(-2.19%)
Aug 09, 2021 1800 1870 1730 1830 291 -10.00(-0.54%)
Aug 06, 2021 1830 1870 1810 1840 170 +0.00(+0.00%)
Aug 05, 2021 1830 1887 1821 1840 144 -10.00(-0.54%)
Aug 04, 2021 1820 1850 1790 1850 177 +20.00(+1.09%)
Aug 03, 2021 1870 1880 1810 1830 126 -40.00(-2.14%)
Aug 02, 2021 1840 1890 1790 1870 193 +70.00(+3.89%)
Jul 30, 2021 1810 1840 1780 1800 134 -40.00(-2.17%)
Jul 29, 2021 1840 1860 1800 1840 144 +10.00(+0.55%)
Jul 28, 2021 1800 1860 1790 1830 163 +0.00(+0.00%)
Jul 27, 2021 1840 1850 1750 1830 220 -20.00(-1.08%)
Jul 26, 2021 1840 1890 1830 1850 208 +0.00(+0.00%)
Jul 23, 2021 1950 1950 1822 1850 322 -110.00(-5.61%)
Jul 22, 2021 1880 1985 1836 1960 278 +60.00(+3.16%)
Jul 21, 2021 1900 1920 1830 1900 219 +80.00(+4.40%)
Jul 20, 2021 1750 1870 1720 1820 267 +80.00(+4.60%)
Jul 19, 2021 1780 1800 1670 1740 450 -50.00(-2.79%)
Jul 16, 2021 1840 1890 1780 1790 264 -80.00(-4.28%)
Jul 15, 2021 1860 1883 1760 1870 517 -10.00(-0.53%)
Jul 14, 2021 1960 1960 1850 1880 453 -70.00(-3.59%)
Jul 13, 2021 2020 2030 1921 1950 505 -70.00(-3.47%)
Jul 12, 2021 2080 2090 2000 2020 248 -30.00(-1.46%)
Jul 09, 2021 2100 2100 2020 2050 324 +0.00(+0.00%)
Jul 08, 2021 2040 2080 1960 2050 537 -30.00(-1.44%)
Jul 07, 2021 2150 2150 2030 2080 397 +20.00(+0.97%)
Jul 06, 2021 2100 2124 2050 2060 432 -40.00(-1.90%)
Jul 02, 2021 2140 2160 2095 2100 453 -50.00(-2.33%)
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.