Endra Life Sciences Inc (NQ: NDRA )

0.6450 USD -0.0206 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 0.6656 0.6820 0.6211 0.6450 192,573 -0.02(-3.09%)
Jan 18, 2022 0.7400 0.7498 0.6511 0.6656 165,913 -0.03(-3.95%)
Jan 14, 2022 0.6930 0 -0.01(-0.72%)
Jan 13, 2022 0.7172 0.7298 0.6800 0.6980 196,798 -0.02(-2.79%)
Jan 12, 2022 0.7117 0.7418 0.6935 0.7180 157,125 +0.01(+1.33%)
Jan 11, 2022 0.7300 0.7300 0.6903 0.7086 186,701 +0.02(+2.34%)
Jan 10, 2022 0.7400 0.7400 0.6400 0.6924 286,080 -0.02(-2.96%)
Jan 07, 2022 0.7400 0.7700 0.6954 0.7135 831,752 -0.04(-5.48%)
Jan 06, 2022 0.7520 0.7900 0.7520 0.7549 209,904 -0.02(-1.96%)
Jan 05, 2022 0.7800 0.7900 0.7502 0.7700 170,206 +0.00(+0.63%)
Jan 04, 2022 0.7370 0.7800 0.7370 0.7652 178,884 +0.03(+3.43%)
Jan 03, 2022 0.7100 0.7520 0.6923 0.7398 248,760 +0.05(+6.94%)
Dec 31, 2021 0.7200 0.7252 0.6901 0.6918 583,336 -0.03(-3.92%)
Dec 30, 2021 0.7300 0.7500 0.7200 0.7200 374,547 +0.00(+0.00%)
Dec 29, 2021 0.7300 0.7600 0.7200 0.7200 316,400 -0.02(-2.70%)
Dec 28, 2021 0.7700 0.7749 0.7340 0.7400 475,973 -0.03(-3.51%)
Dec 27, 2021 0.8000 0.8218 0.7652 0.7669 313,279 -0.07(-7.94%)
Dec 23, 2021 0.7800 0.8330 0.7800 0.8330 622,651 +0.05(+6.79%)
Dec 22, 2021 0.7600 0.7899 0.7600 0.7800 226,010 +0.02(+2.19%)
Dec 21, 2021 0.7900 0.7900 0.7630 0.7633 164,789 +0.00(+0.30%)
Dec 20, 2021 0.7800 0.7910 0.7600 0.7610 134,572 -0.03(-3.66%)
Dec 17, 2021 0.7900 0.7999 0.7500 0.7899 238,731 +0.02(+3.24%)
Dec 16, 2021 0.7500 0.8112 0.7420 0.7651 128,877 +0.00(+0.41%)
Dec 15, 2021 0.7974 0.8300 0.7511 0.7620 132,617 -0.04(-4.68%)
Dec 14, 2021 0.8000 0.8400 0.7720 0.7994 271,813 -0.00(-0.08%)
Dec 13, 2021 0.8520 0.8824 0.8000 0.8000 338,113 -0.06(-6.98%)
Dec 10, 2021 0.8500 0.9101 0.8500 0.8600 291,933 +0.00(+0.00%)
Dec 09, 2021 0.8900 0.8901 0.8600 0.8600 156,866 -0.04(-4.84%)
Dec 08, 2021 0.9300 0.9300 0.8800 0.9037 260,582 +0.04(+4.29%)
Dec 07, 2021 0.8000 0.9000 0.8004 0.8665 1,153,596 +0.07(+8.31%)
Dec 06, 2021 0.8200 0.8398 0.7500 0.8000 236,829 +0.00(+0.52%)
Dec 03, 2021 0.8400 0.8689 0.7710 0.7959 331,460 -0.04(-5.26%)
Dec 02, 2021 0.8400 0.8580 0.8200 0.8401 354,653 -0.01(-1.41%)
Dec 01, 2021 0.9381 0.9680 0.8500 0.8521 359,401 -0.10(-10.50%)
Nov 30, 2021 1.050 1.050 0.9100 0.9521 294,732 -0.04(-3.85%)
Nov 29, 2021 1.060 1.090 0.9567 0.9902 357,599 +0.03(+3.15%)
Nov 26, 2021 0.9600 0.9800 0.9300 0.9600 135,295 -0.00(-0.18%)
Nov 24, 2021 0.9370 1.000 0.9010 0.9617 410,920 +0.02(+2.64%)
Nov 23, 2021 0.9200 0.9600 0.9000 0.9370 457,920 +0.03(+2.97%)
Nov 22, 2021 1.020 1.030 0.9025 0.9100 642,994 -0.11(-10.78%)
Nov 19, 2021 1.080 1.090 1.010 1.020 498,789 -0.05(-4.67%)
Nov 18, 2021 1.200 1.200 1.060 1.070 548,097 -0.10(-8.55%)
Nov 17, 2021 1.190 1.200 1.140 1.170 242,347 +0.03(+2.63%)
Nov 16, 2021 1.240 1.240 1.100 1.140 1,047,267 -0.19(-14.29%)
Nov 15, 2021 1.430 1.430 1.305 1.330 486,334 -0.08(-5.67%)
Nov 12, 2021 1.400 1.420 1.380 1.410 92,127 +0.01(+0.71%)
Nov 11, 2021 1.340 1.420 1.330 1.400 157,258 +0.07(+5.26%)
Nov 10, 2021 1.380 1.330 325,039 -0.08(-5.67%)
Nov 09, 2021 1.430 1.440 1.360 1.410 330,926 +0.00(+0.00%)
Nov 08, 2021 1.430 1.460 1.400 1.410 229,179 -0.04(-2.76%)
Nov 05, 2021 1.450 1.500 1.400 1.450 254,922 +0.01(+0.65%)
Nov 04, 2021 1.500 1.500 1.440 1.441 289,914 -0.06(-3.95%)
Nov 03, 2021 1.500 1.510 1.450 1.500 390,266 -0.01(-0.66%)
Nov 02, 2021 1.530 1.540 1.480 1.510 266,375 -0.06(-3.82%)
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.