About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endra Life Sciences Inc (NQ: NDRA )

0.1951 -0.0059 (-2.94%)
Streaming Delayed Price Updated: 11:18 AM EDT, Oct 1, 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 (%)
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 +0.63(+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%)
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.