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

Endra Life Sciences Inc (NQ: NDRA )

0.1970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2019 1050 1060 1050 1057 17 -7.90(-0.74%)
Oct 30, 2019 1100 1118 1040 1065 32 -35.40(-3.22%)
Oct 29, 2019 1090 1120 1090 1100 33 -10.00(-0.90%)
Oct 28, 2019 1080 1140 1060 1110 38 +20.00(+1.83%)
Oct 25, 2019 1030 1110 1020 1090 41 +40.00(+3.81%)
Oct 24, 2019 1120 1155 985.00 1050 222 -70.00(-6.25%)
Oct 23, 2019 1190 1230 1120 1120 41 -47.20(-4.04%)
Oct 22, 2019 1320 1326 1160 1167 64 -102.80(-8.09%)
Oct 21, 2019 1270 1330 1200 1270 106 +27.70(+2.23%)
Oct 18, 2019 1360 1380 1230 1242 116 -137.70(-9.98%)
Oct 17, 2019 1190 1380 1180 1380 200 +165.00(+13.58%)
Oct 16, 2019 1170 1240 1150 1215 20 +55.00(+4.74%)
Oct 15, 2019 1120 1190 1120 1160 41 +50.00(+4.50%)
Oct 14, 2019 1170 1180 1110 1110 29 -40.00(-3.48%)
Oct 11, 2019 1160 1170 1140 1150 28 +0.00(+0.00%)
Oct 10, 2019 1150 1163 1100 1150 32 +0.00(+0.00%)
Oct 09, 2019 1140 1194 1140 1150 22 +10.00(+0.88%)
Oct 08, 2019 1270 1270 1095 1140 50 -20.00(-1.72%)
Oct 07, 2019 1120 1369 1120 1160 164 +10.00(+0.87%)
Oct 04, 2019 1080 1160 1080 1150 42 +70.00(+6.48%)
Oct 03, 2019 1060 1110 1020 1080 62 +20.00(+1.89%)
Oct 02, 2019 1030 1090 1030 1060 117 +50.00(+4.95%)
Oct 01, 2019 1050 1078 994.50 1010 112 -50.00(-4.72%)
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%)
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.