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 (%)
Feb 28, 2020 1160 1218 1080 1099 72 -80.10(-6.79%)
Feb 27, 2020 1210 1215 1160 1179 47 -30.90(-2.55%)
Feb 26, 2020 1193 1286 1190 1210 46 -19.70(-1.60%)
Feb 25, 2020 1250 1254 1190 1230 56 -20.30(-1.62%)
Feb 24, 2020 1180 1306 1180 1250 105 +30.00(+2.46%)
Feb 21, 2020 1250 1300 1210 1220 87 -30.00(-2.40%)
Feb 20, 2020 1360 1360 1240 1250 80 -40.00(-3.10%)
Feb 19, 2020 1290 1366 1232 1290 85 +0.00(+0.00%)
Feb 18, 2020 1360 1420 1290 1290 47 -60.00(-4.44%)
Feb 14, 2020 1370 1420 1340 1350 47 -40.00(-2.88%)
Feb 13, 2020 1384 1450 1306 1390 51 -33.60(-2.36%)
Feb 12, 2020 1400 1473 1360 1424 21 +33.60(+2.42%)
Feb 11, 2020 1340 1450 1330 1390 78 +60.00(+4.51%)
Feb 10, 2020 1360 1433 1260 1330 97 -70.00(-5.00%)
Feb 07, 2020 1470 1540 1400 1400 67 -110.00(-7.28%)
Feb 06, 2020 1500 1580 1450 1510 25 +0.00(+0.00%)
Feb 05, 2020 1590 1590 1450 1510 50 +30.00(+2.03%)
Feb 04, 2020 1500 1550 1460 1480 69 +20.00(+1.37%)
Feb 03, 2020 1500 1510 1420 1460 78 +10.00(+0.69%)
Jan 31, 2020 1510 1550 1430 1450 80 -48.50(-3.24%)
Jan 30, 2020 1470 1643 1406 1498 79 +98.50(+7.04%)
Jan 29, 2020 1630 1630 1370 1400 164 -224.60(-13.82%)
Jan 28, 2020 1700 1700 1400 1625 157 -35.40(-2.13%)
Jan 27, 2020 1710 1740 1620 1660 124 -50.00(-2.92%)
Jan 24, 2020 1800 1892 1665 1710 228 -140.00(-7.57%)
Jan 23, 2020 1980 2040 1770 1850 255 -140.00(-7.04%)
Jan 22, 2020 1890 2040 1850 1990 241 +110.00(+5.85%)
Jan 21, 2020 1890 1890 1790 1880 95 +50.00(+2.73%)
Jan 17, 2020 1860 1890 1760 1830 83 +20.00(+1.10%)
Jan 16, 2020 1700 1850 1700 1810 100 +100.00(+5.85%)
Jan 15, 2020 1910 2088 1670 1710 455 -110.00(-6.04%)
Jan 14, 2020 1700 1931 1630 1820 161 +130.00(+7.69%)
Jan 13, 2020 1840 1840 1650 1690 145 -120.00(-6.63%)
Jan 10, 2020 1710 1812 1610 1810 173 +110.00(+6.47%)
Jan 09, 2020 2000 2000 1670 1700 161 -110.00(-6.08%)
Jan 08, 2020 1890 2040 1650 1810 294 -109.90(-5.72%)
Jan 07, 2020 2120 2120 1820 1920 232 -220.10(-10.29%)
Jan 06, 2020 1750 2250 1640 2140 487 +400.00(+22.99%)
Jan 03, 2020 1900 2100 1670 1740 235 -160.00(-8.42%)
Jan 02, 2020 1760 2120 1720 1900 433 +220.00(+13.10%)
Dec 31, 2019 1590 1780 1587 1680 162 +120.00(+7.69%)
Dec 30, 2019 1450 1800 1410 1560 418 +180.00(+13.04%)
Dec 27, 2019 1320 1500 1264 1380 103 +40.00(+2.99%)
Dec 26, 2019 1330 1350 1300 1340 101 +75.00(+5.93%)
Dec 24, 2019 1220 1300 1160 1265 121 +75.00(+6.30%)
Dec 23, 2019 1300 1300 1140 1190 88 -70.00(-5.56%)
Dec 20, 2019 1400 1400 1090 1260 331 -99.20(-7.30%)
Dec 19, 2019 1040 1480 1040 1359 1,089 +359.20(+35.92%)
Dec 18, 2019 1040 1055 990.00 1000 44 -40.00(-3.85%)
Dec 17, 2019 1020 1040 1010 1040 11 +3.10(+0.30%)
Dec 16, 2019 1070 1070 990.00 1037 57 -3.10(-0.30%)
Dec 13, 2019 1070 1070 980.40 1040 52 -10.00(-0.95%)
Dec 12, 2019 910.00 1100 910.00 1050 134 +150.00(+16.67%)
Dec 11, 2019 920.00 940.00 900.00 900.00 16 -7.30(-0.80%)
Dec 10, 2019 920.00 978.00 900.00 907.30 26 -22.30(-2.40%)
Dec 09, 2019 950.00 1000 910.00 929.60 41 -0.40(-0.04%)
Dec 06, 2019 930.00 950.00 910.00 930.00 35 +25.30(+2.80%)
Dec 05, 2019 1010 1110 900.00 904.70 122 -105.30(-10.43%)
Dec 04, 2019 960.00 1080 938.80 1010 312 +87.20(+9.45%)
Dec 03, 2019 886.80 949.90 825.00 922.80 72 +81.80(+9.73%)
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.