Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.2620 -0.1080 (-29.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.3600 0.3676 0.2612 0.2620 414,171 -0.11(-29.19%)
Apr 12, 2024 0.3800 0.3800 0.3600 0.3700 65,087 +0.00(+0.00%)
Apr 11, 2024 0.3700 0.3960 0.3601 0.3700 239,508 +0.02(+4.28%)
Apr 10, 2024 0.3700 0.3800 0.3502 0.3548 40,221 -0.01(-1.50%)
Apr 09, 2024 0.3640 0.3720 0.3540 0.3602 150,239 +0.01(+1.75%)
Apr 08, 2024 0.3650 0.3700 0.3502 0.3540 52,755 -0.02(-5.60%)
Apr 05, 2024 0.3800 0.3950 0.3650 0.3750 115,061 +0.00(+0.54%)
Apr 04, 2024 0.3760 0.4000 0.3501 0.3730 213,574 +0.02(+6.94%)
Apr 03, 2024 0.3548 0.3950 0.3363 0.3488 362,670 -0.02(-4.65%)
Apr 02, 2024 0.3942 0.4100 0.3550 0.3658 424,578 -0.04(-9.25%)
Apr 01, 2024 0.4490 0.5000 0.3925 0.4031 1,206,338 -0.18(-30.50%)
Mar 28, 2024 0.8018 0.8252 0.5700 0.5800 1,144,060 -0.24(-29.29%)
Mar 27, 2024 0.9900 0.9900 0.8010 0.8203 320,921 -0.15(-15.74%)
Mar 26, 2024 0.9100 1.000 0.9100 0.9735 169,553 +0.06(+6.98%)
Mar 25, 2024 0.9300 0.9594 0.9000 0.9100 149,395 -0.02(-2.15%)
Mar 22, 2024 0.9600 1.000 0.9000 0.9300 148,720 -0.01(-1.04%)
Mar 21, 2024 1.020 1.040 0.8760 0.9398 341,914 -0.09(-8.76%)
Mar 20, 2024 1.060 1.070 1.010 1.030 122,953 -0.03(-2.83%)
Mar 19, 2024 1.050 1.110 1.024 1.060 94,531 -0.02(-1.85%)
Mar 18, 2024 1.050 1.090 1.030 1.080 101,725 +0.08(+8.00%)
Mar 15, 2024 1.050 1.100 1.000 1.000 290,516 -0.04(-3.85%)
Mar 14, 2024 1.050 1.080 1.010 1.040 172,536 -0.03(-2.80%)
Mar 13, 2024 1.110 1.140 1.060 1.070 164,503 -0.02(-1.83%)
Mar 12, 2024 1.140 1.146 1.080 1.090 161,094 -0.04(-3.54%)
Mar 11, 2024 1.130 1.190 1.120 1.130 235,799 -0.02(-1.74%)
Mar 08, 2024 1.080 1.240 1.080 1.150 602,601 +0.05(+4.55%)
Mar 07, 2024 1.110 1.200 1.090 1.100 209,222 -0.02(-2.22%)
Mar 06, 2024 1.120 1.160 1.120 1.125 37,689 -0.02(-2.02%)
Mar 05, 2024 1.240 1.240 1.100 1.148 211,949 -0.06(-5.12%)
Mar 04, 2024 1.160 1.210 1.090 1.210 214,274 +0.08(+7.09%)
Mar 01, 2024 1.130 1.200 1.110 1.130 169,918 +0.01(+0.89%)
Feb 29, 2024 1.160 1.164 1.120 1.120 67,356 +0.00(+0.00%)
Feb 28, 2024 1.120 1.187 1.090 1.120 68,603 -0.02(-2.18%)
Feb 27, 2024 1.170 1.189 1.130 1.145 137,337 +0.02(+1.33%)
Feb 26, 2024 1.110 1.196 1.110 1.130 56,663 -0.02(-1.74%)
Feb 23, 2024 1.170 1.266 1.100 1.150 151,751 +0.00(+0.00%)
Feb 22, 2024 1.150 1.170 1.120 1.150 73,824 +0.01(+0.97%)
Feb 21, 2024 1.130 1.200 1.070 1.139 118,006 +0.02(+1.70%)
Feb 20, 2024 1.080 1.220 1.070 1.120 138,312 -0.03(-2.61%)
Feb 16, 2024 1.140 1.212 1.110 1.150 76,643 +0.01(+0.88%)
Feb 15, 2024 1.260 1.280 1.132 1.140 210,944 +0.04(+3.44%)
Feb 14, 2024 1.120 1.130 1.060 1.102 169,007 +0.01(+1.11%)
Feb 13, 2024 1.280 1.280 1.080 1.090 30,275 -0.09(-7.63%)
Feb 12, 2024 1.190 1.200 1.100 1.180 46,762 -0.01(-0.84%)
Feb 09, 2024 1.120 1.200 1.061 1.190 41,148 +0.05(+4.39%)
Feb 08, 2024 1.150 1.170 1.040 1.140 87,987 -0.01(-0.87%)
Feb 07, 2024 1.020 1.180 1.012 1.150 80,802 +0.11(+10.58%)
Feb 06, 2024 1.050 1.080 1.030 1.040 30,880 +0.01(+0.66%)
Feb 05, 2024 1.030 1.060 1.010 1.033 20,854 +0.01(+1.29%)
Feb 02, 2024 1.010 1.035 1.005 1.020 49,070 +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.