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 (%)
May 31, 2018 1990 2841 1800 1890 267 -130.00(-6.44%)
May 30, 2018 2200 2200 2000 2020 10 -170.00(-7.76%)
May 29, 2018 1950 2350 1839 2190 162 +304.90(+16.17%)
May 25, 2018 1885 1885 1885 0 +35.10(+1.90%)
May 24, 2018 1870 1870 1825 1850 18 -29.90(-1.59%)
May 23, 2018 1930 1930 1878 1880 4 -0.10(-0.01%)
May 22, 2018 1830 2126 1830 1880 32 -122.80(-6.13%)
May 21, 2018 2190 2190 1730 2003 17 +9.30(+0.47%)
May 18, 2018 2120 2191 1720 1994 48 -216.50(-9.80%)
May 17, 2018 2300 2300 2050 2210 12 +65.00(+3.03%)
May 16, 2018 2300 2300 2050 2145 38 -305.00(-12.45%)
May 15, 2018 2950 3050 2400 2450 110 -450.00(-15.52%)
May 14, 2018 2880 2969 2448 2900 153 +449.90(+18.36%)
May 11, 2018 2460 2498 2400 2450 6 -149.90(-5.77%)
May 10, 2018 2400 2858 2400 2600 56 +146.90(+5.99%)
May 09, 2018 2460 2460 2358 2453 2 +152.10(+6.61%)
May 08, 2018 2474 2550 2290 2301 42 -249.00(-9.76%)
May 07, 2018 2480 2600 2480 2550 34 -190.00(-6.93%)
May 04, 2018 2920 3000 2610 2740 32 -160.00(-5.52%)
May 03, 2018 2600 5020 2600 2900 607 +350.00(+13.73%)
May 02, 2018 2514 2550 2505 2550 0 +15.00(+0.59%)
May 01, 2018 2590 2600 2535 2535 5 +45.00(+1.81%)
Apr 30, 2018 2500 2500 2490 2490 0 +10.00(+0.40%)
Apr 27, 2018 2500 2600 2480 2480 9 -2.00(-0.08%)
Apr 26, 2018 2482 2482 2482 2482 0 +22.00(+0.89%)
Apr 25, 2018 2460 2460 2460 2460 0 +0.00(+0.00%)
Apr 24, 2018 2352 2460 2352 2460 1 +10.00(+0.41%)
Apr 23, 2018 2450 2450 2450 2450 0 -55.00(-2.20%)
Apr 20, 2018 2412 2505 2412 2505 5 +85.00(+3.51%)
Apr 18, 2018 2420 2420 2420 0 +50.00(+2.11%)
Apr 17, 2018 2316 2500 2316 2370 6 -100.20(-4.06%)
Apr 16, 2018 2278 2470 2278 2470 1 -99.80(-3.88%)
Apr 13, 2018 2420 2570 2420 2570 0 +35.00(+1.38%)
Apr 12, 2018 2490 2535 2490 2535 1 +90.80(+3.71%)
Apr 11, 2018 2446 2450 2410 2444 10 -145.80(-5.63%)
Apr 10, 2018 2590 2590 2590 2590 0 +0.00(+0.00%)
Apr 09, 2018 2410 2619 2410 2590 4 +243.50(+10.38%)
Apr 06, 2018 2550 2550 2325 2346 8 -272.10(-10.39%)
Apr 05, 2018 2619 2620 2587 2619 5 +52.40(+2.04%)
Apr 04, 2018 2620 2630 2580 2566 4 -63.80(-2.43%)
Apr 03, 2018 2610 2630 2510 2630 1 -10.00(-0.38%)
Apr 02, 2018 2550 2640 2550 2640 1 +40.00(+1.54%)
Mar 29, 2018 2600 2600 2600 0 -50.00(-1.89%)
Mar 28, 2018 2786 2786 2630 2650 15 -140.00(-5.02%)
Mar 27, 2018 2770 2800 2770 2790 0 -30.00(-1.06%)
Mar 26, 2018 2880 2880 2790 2820 2 -60.00(-2.08%)
Mar 23, 2018 2910 2910 2790 2880 4 -50.00(-1.71%)
Mar 22, 2018 2950 2950 2910 2930 1 -50.00(-1.68%)
Mar 21, 2018 2910 3044 2820 2980 6 +110.10(+3.84%)
Mar 20, 2018 2850 2873 2830 2870 8 -20.10(-0.70%)
Mar 19, 2018 3030 3030 2874 2890 5 +10.00(+0.35%)
Mar 16, 2018 2859 2950 2850 2880 9 -120.00(-4.00%)
Mar 15, 2018 3000 3014 3000 3000 2 -40.00(-1.32%)
Mar 14, 2018 2968 3055 2968 3040 4 +60.00(+2.01%)
Mar 13, 2018 3140 3140 2840 2980 6 -120.00(-3.87%)
Mar 12, 2018 3010 3273 3010 3100 6 +40.00(+1.31%)
Mar 09, 2018 3010 3060 2980 3060 4 +60.00(+2.00%)
Mar 08, 2018 3120 3120 3000 3000 3 -50.00(-1.64%)
Mar 07, 2018 3040 3160 3040 3050 1 +10.00(+0.33%)
Mar 06, 2018 3290 3290 3010 3040 12 +40.00(+1.33%)
Mar 05, 2018 3045 3190 3000 3000 5 +35.00(+1.18%)
Mar 02, 2018 2875 2965 2780 2965 5 +55.00(+1.89%)
Mar 01, 2018 3020 3122 2750 2910 38 -130.00(-4.28%)
Feb 28, 2018 3000 3200 3000 3040 45 +60.00(+2.01%)
Feb 27, 2018 3020 3080 2950 2980 8 -111.20(-3.60%)
Feb 26, 2018 3100 3100 3100 3091 6 -108.80(-3.40%)
Feb 23, 2018 3200 3235 3200 3200 0 -70.00(-2.14%)
Feb 22, 2018 3210 3280 3200 3270 2 +60.00(+1.87%)
Feb 21, 2018 3201 3310 3201 3210 1 -100.00(-3.02%)
Feb 20, 2018 3380 3380 3310 3310 3 -79.00(-2.33%)
Feb 16, 2018 3389 3389 3389 0 -81.60(-2.35%)
Feb 15, 2018 3430 3500 3430 3471 16 +200.60(+6.13%)
Feb 14, 2018 3260 3321 3200 3270 7 -37.10(-1.12%)
Feb 13, 2018 3400 3400 3300 3307 1 -62.90(-1.87%)
Feb 12, 2018 3420 3447 3360 3370 12 -20.00(-0.59%)
Feb 09, 2018 3370 3490 3300 3390 11 -110.00(-3.14%)
Feb 08, 2018 3383 3500 3230 3500 16 +70.00(+2.04%)
Feb 07, 2018 3410 3443 3400 3430 23 -80.00(-2.28%)
Feb 06, 2018 3408 3580 3320 3510 18 +10.00(+0.29%)
Feb 05, 2018 3590 3590 3217 3500 26 -90.00(-2.51%)
Feb 02, 2018 3310 3753 3310 3590 19 +110.00(+3.16%)
Feb 01, 2018 3530 3530 3400 3480 17 -30.00(-0.85%)
Jan 31, 2018 3450 3578 3432 3510 13 +110.00(+3.24%)
Jan 30, 2018 3400 3200 3400 18 +200.00(+6.25%)
Jan 29, 2018 2990 3340 2990 3200 25 +260.00(+8.84%)
Jan 26, 2018 2740 2940 2740 2940 7 +220.00(+8.09%)
Jan 25, 2018 2724 2890 2610 2720 17 +9.00(+0.33%)
Jan 24, 2018 2750 2835 2651 2711 35 -9.00(-0.33%)
Jan 23, 2018 2950 2950 2550 2720 37 -129.90(-4.56%)
Jan 22, 2018 2750 3010 2750 2850 25 +139.90(+5.16%)
Jan 19, 2018 2820 2820 2680 2710 32 -110.00(-3.90%)
Jan 18, 2018 3030 3070 2550 2820 55 -269.90(-8.73%)
Jan 17, 2018 3090 3270 2900 3090 25 -10.10(-0.33%)
Jan 16, 2018 3630 3650 3100 3100 48 -530.00(-14.60%)
Jan 12, 2018 3630 3630 3630 0 -270.00(-6.92%)
Jan 11, 2018 3980 4030 3800 3900 17 -10.00(-0.26%)
Jan 10, 2018 3880 3990 3800 3910 9 -40.00(-1.01%)
Jan 09, 2018 3980 4040 3800 3950 31 +30.30(+0.77%)
Jan 08, 2018 4050 4060 3670 3920 66 -130.30(-3.22%)
Jan 05, 2018 4370 4405 4020 4050 51 -360.00(-8.16%)
Jan 04, 2018 4620 4869 4300 4410 55 -260.00(-5.57%)
Jan 03, 2018 5160 5200 4620 4670 40 -280.00(-5.66%)
Jan 02, 2018 5000 5300 4770 4950 107 +89.70(+1.85%)
Dec 29, 2017 4860 4860 4860 0 +0.30(+0.01%)
Dec 28, 2017 5100 5100 4630 4860 146 -139.30(-2.79%)
Dec 27, 2017 5500 5500 4950 4999 293 +169.30(+3.51%)
Dec 26, 2017 3850 5880 3839 4830 414 +1030.00(+27.11%)
Dec 22, 2017 3810 3830 3792 3800 2 +65.00(+1.74%)
Dec 21, 2017 3690 3820 3630 3735 1 +74.90(+2.05%)
Dec 19, 2017 3660 3660 3660 0 -389.90(-9.63%)
Dec 18, 2017 4250 4313 4050 4050 21 -60.00(-1.46%)
Dec 15, 2017 4570 4570 4060 4110 20 -290.00(-6.59%)
Dec 14, 2017 4250 4890 4020 4400 40 +150.00(+3.53%)
Dec 13, 2017 4000 4250 3970 4250 12 +190.00(+4.68%)
Dec 12, 2017 3710 4108 3690 4060 23 +470.00(+13.09%)
Dec 11, 2017 3940 4000 3550 3590 31 -120.00(-3.23%)
Dec 08, 2017 4100 4442 3630 3710 48 -320.00(-7.94%)
Dec 07, 2017 3990 4740 3880 4030 63 +185.90(+4.84%)
Dec 06, 2017 3912 3990 3840 3844 12 -127.90(-3.22%)
Dec 05, 2017 3760 4000 3760 3972 11 +342.00(+9.42%)
Dec 04, 2017 3590 4051 3590 3630 25 +40.00(+1.11%)
Dec 01, 2017 3600 3890 3590 3590 33 -10.00(-0.28%)
Nov 30, 2017 3450 3872 3450 3600 21 +150.00(+4.35%)
Nov 29, 2017 3760 4160 3250 3450 61 -140.00(-3.90%)
Nov 28, 2017 3260 3610 3210 3590 5 +330.00(+10.12%)
Nov 27, 2017 3660 3750 3020 3260 20 -490.00(-13.07%)
Nov 24, 2017 3250 3750 3200 3750 5 +510.00(+15.74%)
Nov 22, 2017 3000 3400 3000 3240 12 +340.00(+11.72%)
Nov 21, 2017 2350 2940 2310 2900 29 +570.00(+24.46%)
Nov 20, 2017 2400 2400 2150 2330 10 -30.00(-1.27%)
Nov 17, 2017 2310 2440 2200 2360 27 +60.00(+2.61%)
Nov 16, 2017 2300 2432 2300 2300 4 -130.00(-5.35%)
Nov 15, 2017 2700 2730 2390 2430 9 -70.00(-2.80%)
Nov 14, 2017 2340 2500 2335 2500 5 +150.00(+6.38%)
Nov 13, 2017 2310 2350 2310 2350 0 +50.00(+2.17%)
Nov 10, 2017 2300 2300 2300 2300 0 -11.50(-0.50%)
Nov 09, 2017 2320 2332 2300 2312 2 +81.50(+3.65%)
Nov 08, 2017 2220 2300 2210 2230 1 +10.00(+0.45%)
Nov 07, 2017 2200 2220 2200 2220 3 +20.00(+0.91%)
Nov 06, 2017 2200 2200 2200 2200 0 +0.00(+0.00%)
Nov 03, 2017 2350 2350 2200 2200 2 -300.00(-12.00%)
Nov 02, 2017 2410 2610 2410 2500 5 +90.00(+3.73%)
Nov 01, 2017 2440 2440 2400 2410 4 +110.00(+4.78%)
Oct 31, 2017 2510 2510 2270 2300 8 -200.00(-8.00%)
Oct 30, 2017 2600 2650 2260 2500 8 -100.00(-3.85%)
Oct 27, 2017 2500 2835 2450 2600 11 -120.00(-4.41%)
Oct 26, 2017 2510 3000 2250 2720 21 +170.00(+6.67%)
Oct 25, 2017 2760 2930 2500 2550 9 -220.00(-7.94%)
Oct 24, 2017 2780 3010 2670 2770 11 -90.00(-3.15%)
Oct 23, 2017 3346 3346 2850 2860 7 -40.00(-1.38%)
Oct 20, 2017 3110 3180 2900 2900 11 -390.00(-11.85%)
Oct 19, 2017 3290 3290 3290 3290 0 +140.00(+4.44%)
Oct 18, 2017 3280 3280 3150 3150 3 +80.00(+2.61%)
Oct 17, 2017 3350 3350 2990 3070 4 -270.00(-8.08%)
Oct 16, 2017 3340 3340 3340 3340 0 +240.00(+7.74%)
Oct 13, 2017 3100 3100 3100 3100 0 +50.00(+1.64%)
Oct 11, 2017 3050 3050 3050 0 +0.00(+0.00%)
Oct 10, 2017 3170 3170 3050 3050 2 -260.70(-7.87%)
Oct 05, 2017 3311 3311 3311 0 +250.70(+8.19%)
Oct 04, 2017 3150 3150 3050 3060 0 -96.20(-3.05%)
Oct 03, 2017 3150 3156 3150 3156 2 +56.20(+1.81%)
Oct 02, 2017 3050 3350 3050 3100 11 -80.00(-2.52%)
Sep 29, 2017 3200 3231 3107 3180 9 +30.00(+0.95%)
Sep 28, 2017 3195 3240 3150 3150 1 -50.00(-1.56%)
Sep 27, 2017 3230 3260 3200 3200 4 +50.00(+1.59%)
Sep 26, 2017 3180 3590 3090 3150 17 -80.00(-2.48%)
Sep 25, 2017 3430 3570 3230 3230 25 -7.00(-0.22%)
Sep 22, 2017 3400 3568 3210 3237 15 -163.00(-4.79%)
Sep 21, 2017 3500 3500 3400 3400 13 -433.70(-11.31%)
Sep 20, 2017 3100 3850 3100 3834 34 +823.70(+27.37%)
Sep 18, 2017 3010 3010 3010 0 -90.00(-2.90%)
Sep 15, 2017 3250 3450 3100 3100 20 +100.00(+3.33%)
Sep 14, 2017 2600 3000 2600 3000 5 +400.00(+15.38%)
Sep 13, 2017 2590 2600 2590 2600 3 -170.00(-6.14%)
Sep 12, 2017 2700 2770 2700 2770 1 -3.30(-0.12%)
Sep 11, 2017 3050 3150 2773 2773 13 -438.70(-13.66%)
Sep 08, 2017 3020 3212 3020 3212 1 +212.00(+7.07%)
Sep 07, 2017 3260 3375 3000 3000 14 -250.00(-7.69%)
Sep 01, 2017 3250 3250 3250 0 -0.10(-0.00%)
Aug 31, 2017 3250 3250 3250 3250 3 -79.90(-2.40%)
Aug 28, 2017 3330 3330 3330 0 +70.00(+2.15%)
Aug 24, 2017 3260 3260 3260 0 +10.00(+0.31%)
Aug 23, 2017 3250 3250 3250 3250 1 -10.00(-0.31%)
Aug 22, 2017 3260 3260 3260 3260 0 +10.00(+0.31%)
Aug 21, 2017 3321 3321 3250 3250 7 +10.00(+0.31%)
Aug 17, 2017 3240 3240 3240 0 +160.00(+5.19%)
Aug 16, 2017 3201 3201 3080 3080 2 -220.00(-6.67%)
Aug 11, 2017 3300 3300 3300 0 +250.00(+8.20%)
Aug 10, 2017 3000 3246 3000 3050 3 -35.00(-1.13%)
Aug 09, 2017 3050 3085 3000 3085 3 +55.00(+1.82%)
Aug 08, 2017 3060 3060 3030 3030 1 -380.00(-11.14%)
Aug 04, 2017 3410 3410 3410 0 +440.00(+14.81%)
Aug 03, 2017 3246 3246 2970 2970 2 -230.00(-7.19%)
Aug 02, 2017 3250 3300 3200 3200 4 +98.00(+3.16%)
Aug 01, 2017 3200 3200 3102 3102 0 -298.00(-8.76%)
Jul 31, 2017 3400 3400 3400 3400 1 +0.00(+0.00%)
Jul 28, 2017 3450 3450 3030 3400 5 +0.00(+0.00%)
Jul 27, 2017 3411 3411 3400 3400 0 -90.00(-2.58%)
Jul 21, 2017 3490 3490 3490 0 +90.00(+2.65%)
Jul 20, 2017 3400 3400 3400 3400 4 -190.00(-5.29%)
Jul 19, 2017 3575 3590 3400 3590 4 -160.00(-4.27%)
Jul 17, 2017 3750 3750 3750 0 -50.00(-1.32%)
Jul 12, 2017 3800 3800 3800 0 +90.00(+2.43%)
Jul 11, 2017 3600 4000 3600 3710 12 +310.00(+9.12%)
Jul 10, 2017 3169 3400 3169 3400 6 -190.00(-5.29%)
Jul 06, 2017 3590 3590 3590 0 -9.90(-0.28%)
Jul 05, 2017 3600 3600 3600 3600 1 -300.10(-7.69%)
Jul 03, 2017 3900 3900 3900 3900 0 +0.00(+0.00%)
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.