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 (%)
Jul 31, 2018 2440 2490 2230 2490 34 +100.00(+4.18%)
Jul 30, 2018 2400 2470 2213 2390 58 +90.00(+3.91%)
Jul 27, 2018 2250 2370 2050 2300 77 +70.00(+3.14%)
Jul 26, 2018 2030 2240 2030 2230 29 +220.00(+10.95%)
Jul 25, 2018 2050 2145 2000 2010 21 -140.00(-6.51%)
Jul 24, 2018 2070 2348 2000 2150 108 +100.00(+4.88%)
Jul 23, 2018 2044 2075 2030 2050 3 -38.10(-1.82%)
Jul 20, 2018 2190 2190 2050 2088 22 -51.90(-2.43%)
Jul 19, 2018 2150 2150 1950 2140 27 +50.00(+2.39%)
Jul 18, 2018 1940 2180 1930 2090 111 +150.00(+7.73%)
Jul 17, 2018 2060 2880 1920 1940 459 -120.00(-5.83%)
Jul 16, 2018 2200 2208 2030 2060 27 -155.00(-7.00%)
Jul 13, 2018 2300 2340 2100 2215 34 -115.00(-4.94%)
Jul 12, 2018 3090 3110 1950 2330 546 -120.00(-4.90%)
Jul 11, 2018 2450 2540 2300 2450 59 +110.50(+4.72%)
Jul 10, 2018 2460 2460 2261 2340 20 -36.80(-1.55%)
Jul 09, 2018 2508 2610 2376 47 -233.70(-8.95%)
Jul 06, 2018 2700 2790 2510 2610 35 -80.00(-2.97%)
Jul 05, 2018 2720 2720 2560 2690 17 +60.00(+2.28%)
Jul 03, 2018 2630 2630 2630 0 +166.20(+6.75%)
Jul 02, 2018 2670 2750 2430 2464 44 -86.20(-3.38%)
Jun 29, 2018 2820 2986 2820 2550 71 -280.00(-9.89%)
Jun 28, 2018 2675 2990 2484 2830 243 +310.00(+12.30%)
Jun 27, 2018 2520 2680 2320 2520 55 +70.00(+2.86%)
Jun 26, 2018 2561 2580 2360 2450 20 -120.00(-4.67%)
Jun 25, 2018 2650 2690 2487 2570 20 -80.00(-3.02%)
Jun 22, 2018 2490 2890 2100 2650 80 +140.00(+5.58%)
Jun 21, 2018 2500 2500 2355 2510 52 +40.00(+1.62%)
Jun 20, 2018 2500 2600 2300 2470 76 +44.80(+1.85%)
Jun 19, 2018 2600 2989 2230 2425 296 -14.80(-0.61%)
Jun 18, 2018 2270 2500 2100 2440 167 +240.00(+10.91%)
Jun 15, 2018 2350 1830 2200 468 +370.00(+20.22%)
Jun 14, 2018 1790 1850 1639 1830 23 +120.00(+7.02%)
Jun 13, 2018 1610 1836 1610 1710 44 +100.00(+6.21%)
Jun 12, 2018 1690 1690 1550 1610 48 -90.00(-5.29%)
Jun 11, 2018 1750 1794 1660 1700 22 -40.00(-2.30%)
Jun 08, 2018 1704 1770 1660 1740 19 -50.00(-2.79%)
Jun 07, 2018 1820 1820 1650 1790 51 +80.00(+4.68%)
Jun 06, 2018 1571 1710 288 -300.00(-14.93%)
Jun 05, 2018 1920 3500 1920 2010 1,967 +210.00(+11.67%)
Jun 04, 2018 1920 2000 1700 1800 14 -117.30(-6.12%)
Jun 01, 2018 2010 2060 1900 1917 19 +27.30(+1.44%)
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%)
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.