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

ENDRA Life Sciences Inc. - Common Stock (NQ:NDRA)

3.920 -0.180 (-4.39%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 1, 2025 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 (%)
Apr 01, 2025 4.090 4.100 3.920 3.920 4,088 -0.18(-4.39%)
Mar 31, 2025 4.000 4.275 4.000 4.100 5,246 +0.05(+1.24%)
Mar 28, 2025 4.360 4.360 4.030 4.050 2,336 -0.20(-4.71%)
Mar 27, 2025 3.970 4.270 3.960 4.250 6,537 +0.07(+1.68%)
Mar 26, 2025 4.420 4.515 4.100 4.180 5,272 -0.12(-2.80%)
Mar 25, 2025 4.480 4.510 4.250 4.300 4,047 -0.19(-4.23%)
Mar 24, 2025 4.280 4.710 4.280 4.490 10,729 +0.19(+4.42%)
Mar 21, 2025 4.080 4.300 4.000 4.300 7,450 +0.27(+6.70%)
Mar 20, 2025 4.040 4.162 3.913 4.030 6,901 +0.08(+2.11%)
Mar 19, 2025 4.007 4.239 3.922 3.947 7,675 -0.06(-1.45%)
Mar 18, 2025 4.122 4.122 3.765 4.005 3,329 -0.10(-2.45%)
Mar 17, 2025 4.090 4.250 4.065 4.106 7,451 +0.01(+0.14%)
Mar 14, 2025 3.850 4.100 3.640 4.100 10,747 +0.24(+6.31%)
Mar 13, 2025 3.560 3.857 3.530 3.857 4,192 +0.29(+8.19%)
Mar 12, 2025 3.450 3.620 3.315 3.565 23,365 +0.12(+3.63%)
Mar 11, 2025 3.420 3.445 3.250 3.440 10,744 +0.06(+1.78%)
Mar 10, 2025 3.730 3.730 3.150 3.380 15,428 -0.13(-3.71%)
Mar 07, 2025 3.710 3.750 3.450 3.510 13,710 -0.14(-3.83%)
Mar 06, 2025 3.870 3.870 3.650 3.650 10,889 -0.18(-4.70%)
Mar 05, 2025 4.020 4.020 3.820 3.830 8,548 -0.17(-4.25%)
Mar 04, 2025 4.210 4.253 3.820 4.000 10,047 -0.15(-3.61%)
Mar 03, 2025 4.370 4.640 4.100 4.150 8,326 -0.18(-4.16%)
Feb 28, 2025 4.490 4.530 4.330 4.330 4,264 -0.05(-1.14%)
Feb 27, 2025 4.730 4.900 4.380 4.380 16,524 -0.31(-6.61%)
Feb 26, 2025 4.650 5.000 4.650 4.690 5,885 +0.04(+0.86%)
Feb 25, 2025 4.700 4.830 4.550 4.650 6,566 -0.19(-4.02%)
Feb 24, 2025 4.400 5.065 4.400 4.845 13,440 +0.52(+11.90%)
Feb 21, 2025 4.520 4.530 4.330 4.330 7,416 -0.22(-4.84%)
Feb 20, 2025 4.650 4.840 4.470 4.550 9,594 -0.13(-2.78%)
Feb 19, 2025 4.750 4.840 4.660 4.680 7,565 +0.04(+0.86%)
Feb 18, 2025 4.950 5.050 4.620 4.640 10,912 -0.37(-7.31%)
Feb 14, 2025 5.400 5.400 4.980 5.006 5,131 -0.00(-0.08%)
Feb 13, 2025 4.910 5.029 4.810 5.010 10,701 +0.19(+3.94%)
Feb 12, 2025 4.730 4.880 4.730 4.820 8,869 -0.15(-3.02%)
Feb 11, 2025 5.110 5.120 4.940 4.970 4,653 +0.07(+1.43%)
Feb 10, 2025 5.260 5.260 4.900 4.900 8,626 -0.36(-6.84%)
Feb 07, 2025 5.400 5.500 5.130 5.260 10,098 -0.14(-2.59%)
Feb 06, 2025 4.930 5.510 4.930 5.400 23,470 +0.29(+5.68%)
Feb 05, 2025 5.040 5.260 5.000 5.110 19,657 +0.29(+6.02%)
Feb 04, 2025 4.830 4.950 4.680 4.820 12,984 -0.16(-3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.