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

Endra Life Sciences Inc (NQ: NDRA )

5.090 -0.180 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.250 5.490 4.900 5.090 144,953 -0.18(-3.42%)
Nov 21, 2024 4.890 5.390 4.720 5.270 84,024 +0.20(+3.94%)
Nov 20, 2024 5.060 6.250 4.480 5.070 243,127 +0.36(+7.64%)
Nov 19, 2024 4.150 4.890 4.020 4.710 90,758 +0.54(+12.95%)
Nov 18, 2024 4.550 4.870 4.010 4.170 59,602 -0.37(-8.15%)
Nov 15, 2024 5.240 5.330 4.400 4.540 124,583 -0.75(-14.18%)
Nov 14, 2024 5.610 5.925 5.280 5.290 27,050 -0.44(-7.68%)
Nov 13, 2024 5.810 6.000 5.510 5.730 52,342 -0.32(-5.31%)
Nov 12, 2024 5.870 6.200 5.230 6.051 145,122 +0.00(+0.02%)
Nov 11, 2024 5.990 6.470 5.750 6.050 87,361 -0.01(-0.17%)
Nov 08, 2024 5.660 8.800 5.370 6.060 918,331 +0.14(+2.36%)
Nov 07, 2024 7.060 7.150 5.340 5.920 321,082 +5.70(+2600.73%)
Nov 06, 2024 0.2500 0.2900 0.2059 0.2192 6,159,709 -0.04(-14.84%)
Nov 05, 2024 0.2600 0.2811 0.2530 0.2574 1,331,427 +0.00(+0.19%)
Nov 04, 2024 0.2780 0.2780 0.2469 0.2569 1,030,702 -0.02(-7.92%)
Nov 01, 2024 0.2533 0.2790 0.2430 0.2790 1,285,226 +0.03(+10.93%)
Oct 31, 2024 0.2861 0.3042 0.2509 0.2515 1,998,102 -0.03(-11.00%)
Oct 30, 2024 0.2800 0.3394 0.2788 0.2826 3,484,313 -0.04(-13.53%)
Oct 29, 2024 0.2800 0.3569 0.2730 0.3268 8,431,518 +0.05(+17.51%)
Oct 28, 2024 0.2901 0.3048 0.2590 0.2781 3,031,874 -0.00(-0.68%)
Oct 25, 2024 0.2725 0.3188 0.2610 0.2800 4,706,044 -0.02(-7.25%)
Oct 24, 2024 0.3100 0.3190 0.2536 0.3019 7,067,537 -0.03(-8.52%)
Oct 23, 2024 0.4070 0.4180 0.2815 0.3300 30,342,516 -0.09(-21.07%)
Oct 22, 2024 0.2282 0.6480 0.2270 0.4181 366,207,296 +0.20(+89.19%)
Oct 21, 2024 0.2100 0.2369 0.2072 0.2210 2,104,533 +0.02(+8.71%)
Oct 18, 2024 0.2100 0.2100 0.2002 0.2033 455,872 -0.00(-1.36%)
Oct 17, 2024 0.2067 0.2098 0.1950 0.2061 691,924 -0.00(-1.86%)
Oct 16, 2024 0.2100 0.2193 0.2001 0.2100 696,502 +0.00(+0.48%)
Oct 15, 2024 0.2023 0.2090 0.1960 0.2090 541,564 +0.00(+0.00%)
Oct 14, 2024 0.2150 0.2150 0.2038 0.2090 989,206 -0.00(-0.48%)
Oct 11, 2024 0.2119 0.2171 0.1980 0.2100 778,723 -0.01(-4.55%)
Oct 10, 2024 0.1948 0.2200 0.1901 0.2200 1,697,055 +0.02(+12.42%)
Oct 09, 2024 0.1982 0.1991 0.1814 0.1957 1,527,989 +0.00(+1.35%)
Oct 08, 2024 0.2076 0.2076 0.1906 0.1931 816,337 -0.01(-4.83%)
Oct 07, 2024 0.2099 0.2099 0.2000 0.2029 443,223 -0.00(-1.50%)
Oct 04, 2024 0.2100 0.2100 0.2020 0.2060 481,642 +0.00(+1.73%)
Oct 03, 2024 0.2092 0.2099 0.1980 0.2025 542,915 +0.00(+0.60%)
Oct 02, 2024 0.2000 0.2060 0.1960 0.2013 517,147 -0.00(-0.84%)
Oct 01, 2024 0.2060 0.2099 0.1936 0.2030 713,250 +0.00(+1.00%)
Sep 30, 2024 0.2094 0.2094 0.1964 0.2010 928,708 -0.01(-3.13%)
Sep 27, 2024 0.2052 0.2140 0.2032 0.2075 576,674 +0.00(+1.12%)
Sep 26, 2024 0.2152 0.2164 0.1972 0.2052 1,159,137 -0.01(-5.22%)
Sep 25, 2024 0.2211 0.2258 0.2130 0.2165 843,750 -0.00(-0.46%)
Sep 24, 2024 0.2153 0.2258 0.2062 0.2175 2,625,461 +0.00(+1.02%)
Sep 23, 2024 0.2000 0.2166 0.1950 0.2153 2,199,191 +0.02(+9.29%)
Sep 20, 2024 0.2121 0.2240 0.1900 0.1970 7,591,994 -0.01(-6.77%)
Sep 19, 2024 0.2394 0.2394 0.2113 0.2113 1,987,017 -0.02(-7.37%)
Sep 18, 2024 0.2300 0.2431 0.2258 0.2281 898,901 -0.00(-0.91%)
Sep 17, 2024 0.2300 0.2450 0.2220 0.2302 1,146,537 +0.01(+4.64%)
Sep 16, 2024 0.2310 0.2349 0.2110 0.2200 1,450,421 -0.01(-4.35%)
Sep 13, 2024 0.2542 0.2550 0.2100 0.2300 1,607,722 -0.01(-5.58%)
Sep 12, 2024 0.2448 0.2542 0.2311 0.2436 1,569,317 -0.01(-2.40%)
Sep 11, 2024 0.2696 0.2696 0.2375 0.2496 1,561,863 -0.02(-5.81%)
Sep 10, 2024 0.2911 0.3046 0.2635 0.2650 1,795,768 -0.02(-7.70%)
Sep 09, 2024 0.2540 0.2915 0.2350 0.2871 3,324,148 -0.00(-0.31%)
Sep 06, 2024 0.3150 0.3190 0.2854 0.2880 2,310,266 -0.03(-8.02%)
Sep 05, 2024 0.3318 0.3354 0.3100 0.3131 1,185,786 -0.02(-5.61%)
Sep 04, 2024 0.3480 0.3480 0.3015 0.3317 2,083,550 -0.02(-4.68%)
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.