Skip to main content

Endra Life Sciences Inc (NQ: NDRA )

0.0914 +0.0043 (+4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.0900 0.0945 0.0869 0.0914 13,811,621 +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%)
Jun 03, 2024 0.2506 0.2689 0.2022 0.2170 622,412 -0.05(-19.33%)
May 31, 2024 0.2910 0.3100 0.2621 0.2690 301,267 -0.01(-3.96%)
May 30, 2024 0.2675 0.3300 0.2610 0.2801 495,333 +0.01(+4.91%)
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%)
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.