Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Endra Life Sciences Inc
(NQ:
NDRA
)
0.4200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
+0.63(+1924.54%)
Aug 19, 2024
0.0409
0.0410
0.0320
0.0326
26,233,296
-0.01(-19.11%)
Aug 16, 2024
0.0400
0.0443
0.0382
0.0403
24,017,572
-0.01(-22.50%)
Aug 15, 2024
0.0568
0.0568
0.0507
0.0520
5,429,736
-0.00(-5.63%)
Aug 14, 2024
0.0569
0.0599
0.0501
0.0551
14,468,889
+0.00(+2.42%)
Aug 13, 2024
0.0597
0.0600
0.0530
0.0538
7,441,276
-0.00(-4.44%)
Aug 12, 2024
0.0527
0.0630
0.0461
0.0563
23,259,296
+0.01(+11.71%)
Aug 09, 2024
0.0730
0.0730
0.0480
0.0504
20,061,816
-0.02(-28.81%)
Aug 08, 2024
0.0690
0.0719
0.0660
0.0708
5,284,757
+0.00(+6.47%)
Aug 07, 2024
0.0710
0.0715
0.0660
0.0665
3,097,978
-0.00(-0.30%)
Aug 06, 2024
0.0700
0.0713
0.0654
0.0667
3,663,206
+0.00(+0.15%)
Aug 05, 2024
0.0695
0.0704
0.0650
0.0666
5,207,937
-0.01(-14.06%)
Aug 02, 2024
0.0776
0.0820
0.0758
0.0775
3,158,059
-0.00(-3.13%)
Aug 01, 2024
0.0777
0.0860
0.0713
0.0800
9,152,920
+0.00(+1.91%)
Jul 31, 2024
0.0823
0.0826
0.0750
0.0785
8,980,380
-0.01(-8.72%)
Jul 30, 2024
0.0795
0.0960
0.0781
0.0860
31,288,368
+0.01(+9.28%)
Jul 29, 2024
0.0835
0.0835
0.0780
0.0787
2,726,396
-0.00(-1.50%)
Jul 26, 2024
0.0790
0.0812
0.0773
0.0799
2,927,415
+0.00(+0.00%)
Jul 25, 2024
0.0763
0.0820
0.0740
0.0799
4,093,580
+0.00(+3.90%)
Jul 24, 2024
0.0769
0.0815
0.0753
0.0769
5,031,336
-0.00(-3.03%)
Jul 23, 2024
0.0799
0.0820
0.0761
0.0793
4,299,625
-0.00(-0.50%)
Jul 22, 2024
0.0800
0.0831
0.0716
0.0797
8,041,524
+0.00(+4.73%)
Jul 19, 2024
0.0860
0.0860
0.0758
0.0761
4,669,447
-0.01(-7.42%)
Jul 18, 2024
0.0874
0.0887
0.0775
0.0822
7,306,756
-0.01(-7.54%)
Jul 17, 2024
0.0925
0.0925
0.0865
0.0889
9,112,856
-0.00(-4.00%)
Jul 16, 2024
0.0950
0.0953
0.0895
0.0926
3,289,940
+0.00(+1.09%)
Jul 15, 2024
0.0901
0.0975
0.0900
0.0916
4,500,806
+0.00(+0.22%)
Jul 12, 2024
0.0900
0.0945
0.0869
0.0914
13,835,257
+0.00(+4.94%)
Jul 11, 2024
0.0900
0.0914
0.0859
0.0871
5,082,433
-0.00(-1.02%)
Jul 10, 2024
0.0889
0.0970
0.0841
0.0880
8,796,946
-0.00(-1.12%)
Jul 09, 2024
0.0917
0.0922
0.0862
0.0890
5,656,570
-0.00(-2.20%)
Jul 08, 2024
0.0908
0.0965
0.0870
0.0910
5,832,338
+0.00(+0.11%)
Jul 05, 2024
0.0909
0.0960
0.0876
0.0909
6,906,027
-0.00(-0.11%)
Jul 03, 2024
0.0882
0.1024
0.0825
0.0910
16,610,578
+0.00(+2.02%)
Jul 02, 2024
0.0927
0.0927
0.0862
0.0892
5,855,837
-0.00(-3.88%)
Jul 01, 2024
0.0970
0.0979
0.0882
0.0928
8,990,472
-0.00(-4.43%)
Jun 28, 2024
0.1010
0.1032
0.0940
0.0971
8,159,804
-0.01(-5.73%)
Jun 27, 2024
0.0990
0.1130
0.0965
0.1030
14,838,998
+0.00(+3.62%)
Jun 26, 2024
0.0993
0.1024
0.0920
0.0994
12,586,530
-0.00(-3.59%)
Jun 25, 2024
0.1079
0.1110
0.1011
0.1031
13,201,518
-0.01(-6.78%)
Jun 24, 2024
0.1190
0.1200
0.1080
0.1106
11,935,189
-0.01(-9.42%)
Jun 21, 2024
0.1167
0.1372
0.1123
0.1221
14,313,109
+0.00(+3.04%)
Jun 20, 2024
0.1156
0.1232
0.1100
0.1185
19,912,528
-0.01(-8.78%)
Jun 18, 2024
0.1364
0.1549
0.1247
0.1299
60,679,952
-0.01(-6.55%)
Jun 17, 2024
0.1257
0.1637
0.1100
0.1390
227,665,104
+0.04(+34.17%)
Jun 14, 2024
0.1100
0.1118
0.0980
0.1036
53,967,612
+0.00(+2.57%)
Jun 13, 2024
0.1090
0.1109
0.0961
0.1010
16,913,928
-0.01(-10.62%)
Jun 12, 2024
0.1098
0.1192
0.1050
0.1130
25,312,214
+0.00(+3.01%)
Jun 11, 2024
0.1115
0.1220
0.1050
0.1097
14,496,927
-0.00(-2.05%)
Jun 10, 2024
0.1129
0.1249
0.1050
0.1120
28,930,206
+0.01(+10.89%)
Jun 07, 2024
0.1048
0.1074
0.0910
0.1010
24,206,642
-0.01(-12.40%)
Jun 06, 2024
0.1200
0.1280
0.0951
0.1153
53,828,408
-0.02(-16.99%)
Jun 05, 2024
0.1613
0.2026
0.1253
0.1389
484,738,464
+0.05(+63.41%)
Jun 04, 2024
0.0776
0.0875
0.0692
0.0850
68,179,200
-0.13(-60.83%)
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
.