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 -0.0143 (-6.77%)
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 30, 2020 699.00 699.00 675.00 687.50 60 -32.50(-4.51%)
Oct 29, 2020 720.00 740.00 680.00 720.00 149 +30.00(+4.35%)
Oct 28, 2020 710.00 723.00 670.00 690.00 255 -13.50(-1.92%)
Oct 27, 2020 700.00 729.30 687.00 703.50 117 -16.50(-2.29%)
Oct 26, 2020 800.00 800.00 690.00 720.00 358 -60.00(-7.69%)
Oct 23, 2020 737.80 788.50 703.00 780.00 177 +50.00(+6.85%)
Oct 22, 2020 730.00 750.00 715.00 730.00 79 +4.50(+0.62%)
Oct 21, 2020 718.00 750.00 690.00 725.50 276 +15.50(+2.18%)
Oct 20, 2020 701.00 722.70 690.10 710.00 95 +12.10(+1.73%)
Oct 19, 2020 748.00 749.80 660.20 697.90 193 -15.90(-2.23%)
Oct 16, 2020 700.00 730.00 700.00 713.80 71 -1.20(-0.17%)
Oct 15, 2020 728.00 728.00 680.00 715.00 95 -13.50(-1.85%)
Oct 14, 2020 720.00 748.50 720.00 728.50 37 +8.30(+1.15%)
Oct 13, 2020 770.00 770.00 710.00 720.20 111 -9.80(-1.34%)
Oct 12, 2020 730.00 740.00 700.00 730.00 162 +14.90(+2.08%)
Oct 09, 2020 720.90 732.00 702.00 715.10 56 -8.70(-1.20%)
Oct 08, 2020 740.00 740.00 700.00 723.80 127 +20.00(+2.84%)
Oct 07, 2020 742.20 770.00 681.10 703.80 114 -26.20(-3.59%)
Oct 06, 2020 720.00 799.90 710.00 730.00 224 +23.60(+3.34%)
Oct 05, 2020 739.20 739.20 667.00 706.40 181 +6.40(+0.91%)
Oct 02, 2020 700.00 740.00 651.00 700.00 86 -19.90(-2.76%)
Oct 01, 2020 732.20 768.90 700.60 719.90 80 -11.60(-1.59%)
Sep 30, 2020 749.00 749.90 731.50 731.50 34 -15.60(-2.09%)
Sep 29, 2020 731.30 790.00 731.30 747.10 58 +5.60(+0.76%)
Sep 28, 2020 750.00 760.00 731.30 741.50 74 -10.50(-1.40%)
Sep 25, 2020 758.00 789.70 730.00 752.00 54 +9.80(+1.32%)
Sep 24, 2020 760.00 775.00 730.00 742.20 64 +2.40(+0.32%)
Sep 23, 2020 790.00 790.00 730.00 739.80 25 -10.80(-1.44%)
Sep 22, 2020 755.00 789.60 749.90 750.60 30 -7.00(-0.92%)
Sep 21, 2020 750.40 796.00 742.00 757.60 17 +6.10(+0.81%)
Sep 18, 2020 770.00 790.00 746.30 751.50 116 -28.30(-3.63%)
Sep 17, 2020 798.00 800.00 760.00 779.80 140 -30.20(-3.73%)
Sep 16, 2020 800.00 810.00 790.00 810.00 37 +20.00(+2.53%)
Sep 15, 2020 800.00 800.00 761.00 790.00 74 +0.00(+0.00%)
Sep 14, 2020 813.10 813.10 750.00 790.00 115 -10.00(-1.25%)
Sep 11, 2020 802.30 817.90 775.10 800.00 84 +2.00(+0.25%)
Sep 10, 2020 790.00 823.00 761.00 798.00 65 +8.00(+1.01%)
Sep 09, 2020 770.00 840.00 770.00 790.00 53 +19.30(+2.50%)
Sep 08, 2020 724.00 797.90 710.20 770.70 135 +52.70(+7.34%)
Sep 04, 2020 789.50 800.00 700.60 718.00 363 -76.50(-9.63%)
Sep 03, 2020 810.00 814.10 765.90 794.50 90 -15.60(-1.93%)
Sep 02, 2020 825.80 825.80 780.00 810.10 81 -9.70(-1.18%)
Sep 01, 2020 815.10 825.00 780.00 819.80 162 -0.20(-0.02%)
Aug 31, 2020 820.00 850.00 810.00 820.00 102 -4.00(-0.49%)
Aug 28, 2020 832.10 859.90 810.00 824.00 200 -16.90(-2.01%)
Aug 27, 2020 860.00 870.00 780.00 840.90 361 -0.10(-0.01%)
Aug 26, 2020 850.00 874.50 823.00 841.00 167 -9.00(-1.06%)
Aug 25, 2020 890.00 890.00 820.00 850.00 341 -34.40(-3.89%)
Aug 24, 2020 956.40 956.40 848.70 884.40 580 -50.60(-5.41%)
Aug 21, 2020 903.60 940.00 880.00 935.00 165 +5.00(+0.54%)
Aug 20, 2020 890.00 950.00 870.00 930.00 354 +30.00(+3.33%)
Aug 19, 2020 890.00 900.00 870.00 900.00 151 +0.00(+0.00%)
Aug 18, 2020 920.00 920.00 860.00 900.00 258 +0.00(+0.00%)
Aug 17, 2020 900.00 915.00 870.50 900.00 305 -20.00(-2.17%)
Aug 14, 2020 897.20 937.30 870.40 920.00 306 +41.00(+4.66%)
Aug 13, 2020 926.00 926.00 860.60 879.00 427 -49.00(-5.28%)
Aug 12, 2020 972.70 980.00 900.10 928.00 670 -42.00(-4.33%)
Aug 11, 2020 1000 1110 950.00 970.00 2,167 -10.00(-1.02%)
Aug 10, 2020 1000 1000 960.00 980.00 116 +6.50(+0.67%)
Aug 07, 2020 980.00 1000 955.00 973.50 169 -10.50(-1.07%)
Aug 06, 2020 1000 1010 970.10 984.00 172 -6.00(-0.61%)
Aug 05, 2020 970.00 1020 970.00 990.00 819 +30.00(+3.12%)
Aug 04, 2020 950.00 990.00 930.00 960.00 214 +10.00(+1.05%)
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.