Recent Quotes
My Watchlist
Indicators
Investor Uprising 25
Overview
News
Currencies
International
Treasuries

Endra Life Sciences Inc (NQ: NDRA )

0.2569 -0.0221 (-7.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.2533 0.2790 0.2430 0.2790 1,285,226 +0.03(+10.93%)
Oct 31, 2024 0.2861 0.3042 0.2509 0.2515 1,998,102 -0.03(-11.00%)
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 7,067,537 -0.03(-8.52%)
Oct 23, 2024 0.4070 0.4180 0.2815 0.3300 30,342,516 -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 989,206 -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 481,642 +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 3,324,148 -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%)
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.