Endra Life Sciences Inc (NQ: NDRA )

0.2670 -0.0078 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.2719 0.2815 0.2660 0.2670 22,747 -0.01(-2.84%)
May 28, 2024 0.2900 0.2900 0.2506 0.2748 41,748 -0.01(-2.62%)
May 24, 2024 0.2987 0.2987 0.2800 0.2822 52,595 +0.00(+0.39%)
May 23, 2024 0.3100 0.3171 0.2811 0.2811 114,637 -0.03(-10.88%)
May 22, 2024 0.3012 0.3282 0.3012 0.3154 166,113 +0.01(+4.13%)
May 21, 2024 0.3100 0.3268 0.2901 0.3029 111,406 -0.02(-5.34%)
May 20, 2024 0.3340 0.3340 0.3000 0.3200 114,311 +0.01(+4.20%)
May 17, 2024 0.2813 0.3440 0.2813 0.3071 459,039 +0.02(+8.86%)
May 16, 2024 0.2895 0.2999 0.2799 0.2821 86,575 -0.01(-2.89%)
May 15, 2024 0.3009 0.3009 0.2800 0.2905 118,223 +0.00(+0.28%)
May 14, 2024 0.3000 0.3010 0.2810 0.2897 78,402 -0.00(-0.48%)
May 13, 2024 0.3009 0.3044 0.2900 0.2911 109,623 -0.01(-2.64%)
May 10, 2024 0.3077 0.3078 0.2948 0.2990 30,477 -0.00(-1.22%)
May 09, 2024 0.3300 0.3300 0.2912 0.3027 64,425 -0.02(-6.31%)
May 08, 2024 0.3100 0.3315 0.3007 0.3231 25,135 +0.02(+6.99%)
May 07, 2024 0.3225 0.3285 0.2990 0.3020 36,737 -0.02(-6.41%)
May 06, 2024 0.3400 0.3400 0.3000 0.3227 75,164 -0.00(-1.22%)
May 03, 2024 0.3440 0.3440 0.3020 0.3267 61,075 -0.01(-1.60%)
May 02, 2024 0.3000 0.3799 0.2810 0.3320 451,125 +0.04(+15.48%)
May 01, 2024 0.3000 0.2980 0.2760 0.2875 84,723 +0.00(+1.63%)
Apr 30, 2024 0.2900 0.3044 0.2700 0.2829 64,080 +0.02(+5.80%)
Apr 29, 2024 0.2500 0.3073 0.2500 0.2674 177,544 +0.01(+5.90%)
Apr 26, 2024 0.2520 0.2573 0.2422 0.2525 11,104 +0.01(+4.12%)
Apr 25, 2024 0.2544 0.2599 0.2300 0.2425 35,436 -0.02(-6.69%)
Apr 24, 2024 0.2550 0.2600 0.2545 0.2599 42,059 +0.01(+2.16%)
Apr 23, 2024 0.2818 0.2818 0.2456 0.2544 37,025 +0.00(+1.68%)
Apr 22, 2024 0.2510 0.2520 0.2460 0.2502 18,144 +0.00(+1.30%)
Apr 19, 2024 0.2450 0.2520 0.2400 0.2470 67,593 +0.01(+5.83%)
Apr 18, 2024 0.2370 0.2490 0.2304 0.2334 65,041 +0.00(+1.13%)
Apr 17, 2024 0.2800 0.3100 0.2210 0.2308 289,072 -0.04(-16.04%)
Apr 16, 2024 0.2700 0.2800 0.2700 0.2749 67,143 +0.01(+4.92%)
Apr 15, 2024 0.3600 0.3676 0.2612 0.2620 414,171 -0.11(-29.19%)
Apr 12, 2024 0.3800 0.3800 0.3600 0.3700 65,087 +0.00(+0.00%)
Apr 11, 2024 0.3700 0.3960 0.3601 0.3700 239,508 +0.02(+4.28%)
Apr 10, 2024 0.3700 0.3800 0.3502 0.3548 40,221 -0.01(-1.50%)
Apr 09, 2024 0.3640 0.3720 0.3540 0.3602 150,239 +0.01(+1.75%)
Apr 08, 2024 0.3650 0.3700 0.3502 0.3540 52,755 -0.02(-5.60%)
Apr 05, 2024 0.3800 0.3950 0.3650 0.3750 115,061 +0.00(+0.54%)
Apr 04, 2024 0.3760 0.4000 0.3501 0.3730 213,574 +0.02(+6.94%)
Apr 03, 2024 0.3548 0.3950 0.3363 0.3488 362,670 -0.02(-4.65%)
Apr 02, 2024 0.3942 0.4100 0.3550 0.3658 424,578 -0.04(-9.25%)
Apr 01, 2024 0.4490 0.5000 0.3925 0.4031 1,206,338 -0.18(-30.50%)
Mar 28, 2024 0.8018 0.8252 0.5700 0.5800 1,144,060 -0.24(-29.29%)
Mar 27, 2024 0.9900 0.9900 0.8010 0.8203 320,921 -0.15(-15.74%)
Mar 26, 2024 0.9100 1.000 0.9100 0.9735 169,553 +0.06(+6.98%)
Mar 25, 2024 0.9300 0.9594 0.9000 0.9100 149,395 -0.02(-2.15%)
Mar 22, 2024 0.9600 1.000 0.9000 0.9300 148,720 -0.01(-1.04%)
Mar 21, 2024 1.020 1.040 0.8760 0.9398 341,914 -0.09(-8.76%)
Mar 20, 2024 1.060 1.070 1.010 1.030 122,953 -0.03(-2.83%)
Mar 19, 2024 1.050 1.110 1.024 1.060 94,531 -0.02(-1.85%)
Mar 18, 2024 1.050 1.090 1.030 1.080 101,725 +0.08(+8.00%)
Mar 15, 2024 1.050 1.100 1.000 1.000 290,516 -0.04(-3.85%)
Mar 14, 2024 1.050 1.080 1.010 1.040 172,536 -0.03(-2.80%)
Mar 13, 2024 1.110 1.140 1.060 1.070 164,503 -0.02(-1.83%)
Mar 12, 2024 1.140 1.146 1.080 1.090 161,094 -0.04(-3.54%)
Mar 11, 2024 1.130 1.190 1.120 1.130 235,799 -0.02(-1.74%)
Mar 08, 2024 1.080 1.240 1.080 1.150 602,601 +0.05(+4.55%)
Mar 07, 2024 1.110 1.200 1.090 1.100 209,222 -0.02(-2.22%)
Mar 06, 2024 1.120 1.160 1.120 1.125 37,689 -0.02(-2.02%)
Mar 05, 2024 1.240 1.240 1.100 1.148 211,949 -0.06(-5.12%)
Mar 04, 2024 1.160 1.210 1.090 1.210 214,274 +0.08(+7.09%)
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.