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

Endra Life Sciences Inc (NQ: NDRA )

0.2724 -0.0102 (-3.61%)
Streaming Delayed Price Updated: 1:56 PM EDT, Oct 31, 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 (%)
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 7,067,914 -0.03(-8.52%)
Oct 23, 2024 0.4070 0.4180 0.2815 0.3300 30,345,768 -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 989,207 -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 484,027 +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 3,324,152 -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%)
Sep 03, 2024 0.3707 0.3837 0.3250 0.3480 4,009,874 -0.03(-9.07%)
Aug 30, 2024 0.4145 0.4200 0.3770 0.3827 3,514,263 -0.04(-8.88%)
Aug 29, 2024 0.4253 0.4571 0.4000 0.4200 4,054,496 +0.01(+2.56%)
Aug 28, 2024 0.4853 0.5149 0.4000 0.4095 7,506,653 -0.10(-19.56%)
Aug 27, 2024 0.5780 0.6116 0.4510 0.5091 15,741,887 -0.13(-20.89%)
Aug 26, 2024 0.4451 0.7400 0.4400 0.6435 102,881,032 +0.25(+62.42%)
Aug 23, 2024 0.4339 0.4480 0.3720 0.3962 7,518,361 -0.05(-10.99%)
Aug 22, 2024 0.4300 0.5116 0.4000 0.4451 18,517,336 -0.00(-0.43%)
Aug 21, 2024 0.5618 0.5650 0.4256 0.4470 10,630,512 -0.21(-32.27%)
Aug 20, 2024 0.9976 1.090 0.6354 0.6600 9,134,769 -0.97(-59.51%)
Aug 19, 2024 2.045 2.050 1.600 1.630 524,665 -0.39(-19.11%)
Aug 16, 2024 2.000 2.215 1.910 2.015 480,351 -0.58(-22.50%)
Aug 15, 2024 2.840 2.840 2.535 2.600 108,594 -0.15(-5.63%)
Aug 14, 2024 2.845 2.995 2.505 2.755 289,377 +0.06(+2.42%)
Aug 13, 2024 2.985 3.000 2.650 2.690 148,825 -0.12(-4.44%)
Aug 12, 2024 2.635 3.150 2.305 2.815 465,185 +0.29(+11.71%)
Aug 09, 2024 3.650 3.650 2.400 2.520 401,236 -1.02(-28.81%)
Aug 08, 2024 3.450 3.595 3.300 3.540 105,695 +0.21(+6.47%)
Aug 07, 2024 3.550 3.575 3.300 3.325 61,959 -0.01(-0.30%)
Aug 06, 2024 3.500 3.565 3.270 3.335 73,264 +0.00(+0.15%)
Aug 05, 2024 3.475 3.520 3.250 3.330 104,158 -0.54(-14.06%)
Aug 02, 2024 3.880 4.100 3.790 3.875 63,161 -0.12(-3.12%)
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.