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

Endra Life Sciences Inc (NQ: NDRA )

0.2113 -0.0168 (-7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2018 1550 1710 1440 1500 427 -280.00(-15.73%)
Dec 28, 2018 1810 1850 1740 1780 238 +0.00(+0.00%)
Dec 27, 2018 1830 1861 1613 1780 265 -100.00(-5.32%)
Dec 26, 2018 1600 1920 1540 1880 253 +295.00(+18.61%)
Dec 24, 2018 1640 1680 1554 1585 141 -85.00(-5.09%)
Dec 21, 2018 1750 1750 1560 1670 216 -80.00(-4.57%)
Dec 20, 2018 1940 1940 1640 1750 271 -170.00(-8.85%)
Dec 19, 2018 1930 2040 1860 1920 257 -30.00(-1.54%)
Dec 18, 2018 2050 2050 1870 1950 193 -70.00(-3.47%)
Dec 17, 2018 2110 2310 1940 2020 477 -120.00(-5.61%)
Dec 14, 2018 2240 2340 2100 2140 168 -110.00(-4.89%)
Dec 13, 2018 2350 2509 2212 2250 233 -140.00(-5.86%)
Dec 12, 2018 2170 2550 2130 2390 406 +160.00(+7.17%)
Dec 11, 2018 2180 2440 2100 2230 340 +80.00(+3.72%)
Dec 10, 2018 2220 2220 2060 2150 132 -60.00(-2.71%)
Dec 07, 2018 2320 2400 1890 2210 616 -110.00(-4.74%)
Dec 06, 2018 2700 2830 2270 2320 963 -610.00(-20.82%)
Dec 04, 2018 3030 3280 2860 2930 215 -160.00(-5.18%)
Dec 03, 2018 3220 3280 2900 3090 378 -220.00(-6.65%)
Nov 30, 2018 3120 3360 2900 3310 453 +150.00(+4.75%)
Nov 29, 2018 3390 3440 3060 3160 363 -220.00(-6.51%)
Nov 28, 2018 4050 4050 3010 3380 1,385 -540.00(-13.78%)
Nov 27, 2018 3850 4170 3850 3920 163 +0.00(+0.00%)
Nov 26, 2018 4000 4133 3860 3920 123 -50.00(-1.26%)
Nov 23, 2018 4030 4210 3970 3970 118 -140.00(-3.41%)
Nov 21, 2018 4110 4110 4110 0 +160.00(+4.05%)
Nov 20, 2018 3880 4140 3850 3950 149 -80.00(-1.99%)
Nov 19, 2018 4150 4190 3950 4030 130 -150.00(-3.59%)
Nov 16, 2018 4130 4250 4020 4180 121 -30.00(-0.71%)
Nov 15, 2018 3900 4250 3610 4210 350 +230.00(+5.78%)
Nov 14, 2018 4010 4280 3790 3980 274 +10.00(+0.25%)
Nov 13, 2018 4120 4280 3764 3970 306 -150.00(-3.64%)
Nov 12, 2018 4430 4450 4050 4120 389 -350.00(-7.83%)
Nov 09, 2018 4360 4530 4220 4470 304 -50.00(-1.11%)
Nov 08, 2018 4050 4650 4050 4520 1,228 +70.00(+1.57%)
Nov 07, 2018 4660 4680 4150 4450 660 -50.00(-1.11%)
Nov 06, 2018 5020 5020 4220 4500 697 -500.00(-10.00%)
Nov 05, 2018 4850 5190 4630 5000 339 +170.00(+3.52%)
Nov 02, 2018 5000 5200 4650 4830 370 -150.00(-3.01%)
Nov 01, 2018 5400 5500 4300 4980 1,074 -420.00(-7.78%)
Oct 31, 2018 5590 5730 5050 5400 580 +0.00(+0.00%)
Oct 30, 2018 4780 5550 4720 5400 711 +400.00(+8.00%)
Oct 29, 2018 5150 5750 4540 5000 1,527 -100.00(-1.96%)
Oct 26, 2018 4200 5130 4060 5100 1,564 +740.00(+16.97%)
Oct 25, 2018 4010 4520 3900 4360 954 +480.00(+12.37%)
Oct 24, 2018 4330 4690 3810 3880 621 -590.00(-13.20%)
Oct 23, 2018 4020 4890 4010 4470 772 -40.00(-0.89%)
Oct 22, 2018 4630 5620 3880 4510 3,176 +370.00(+8.94%)
Oct 19, 2018 3180 4300 3170 4140 2,216 +940.00(+29.38%)
Oct 18, 2018 3100 3310 3100 3200 355 +20.00(+0.63%)
Oct 17, 2018 2990 3490 2800 3180 1,238 +360.00(+12.77%)
Oct 16, 2018 2830 2890 2580 2820 462 +310.00(+12.35%)
Oct 15, 2018 2410 2840 2211 2510 142 +70.00(+2.87%)
Oct 12, 2018 2420 2440 2200 2440 58 +190.00(+8.44%)
Oct 11, 2018 2210 2430 2110 2250 273 -300.00(-11.76%)
Oct 10, 2018 2900 2900 2510 2550 115 -270.00(-9.57%)
Oct 09, 2018 2830 2940 2764 2820 25 -40.00(-1.40%)
Oct 08, 2018 2840 2940 2731 2860 24 +0.00(+0.00%)
Oct 05, 2018 2840 2990 2780 2860 85 +0.00(+0.00%)
Oct 04, 2018 3120 3140 2850 2860 71 -240.00(-7.74%)
Oct 03, 2018 3030 3230 2940 3100 34 +10.00(+0.32%)
Oct 02, 2018 2960 3100 2860 3090 56 +110.00(+3.69%)
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.