Breaking News Bar

Business News and Information

Endra Life Sciences Inc (NQ: NDRA )

1.800 USD -0.010 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 1.780 1.830 1.724 1.800 143,939 -0.01(-0.55%)
Sep 23, 2021 1.800 1.810 1.700 1.810 236,222 +0.02(+1.12%)
Sep 22, 2021 1.650 1.800 1.630 1.790 221,024 +0.14(+8.48%)
Sep 21, 2021 1.700 1.740 1.630 1.650 167,444 -0.03(-1.79%)
Sep 20, 2021 1.640 1.710 1.630 1.680 191,038 -0.07(-4.00%)
Sep 17, 2021 1.770 1.780 1.670 1.750 238,817 -0.04(-2.23%)
Sep 16, 2021 1.720 1.790 1.700 1.790 104,499 +0.05(+2.87%)
Sep 15, 2021 1.710 1.740 1.680 1.740 159,607 +0.01(+0.58%)
Sep 14, 2021 1.810 1.847 1.650 1.730 423,901 -0.09(-4.95%)
Sep 13, 2021 1.850 1.861 1.800 1.820 176,607 -0.04(-2.15%)
Sep 10, 2021 1.930 1.930 1.830 1.860 190,915 -0.04(-2.11%)
Sep 09, 2021 1.880 1.920 1.870 1.900 155,242 +0.00(+0.00%)
Sep 08, 2021 1.930 1.940 1.850 1.900 198,568 -0.04(-2.06%)
Sep 07, 2021 1.970 1.990 1.900 1.940 244,522 -0.04(-2.02%)
Sep 03, 2021 2.060 2.060 1.960 1.980 186,548 -0.07(-3.41%)
Sep 02, 2021 1.990 2.090 1.960 2.050 453,987 +0.10(+5.13%)
Sep 01, 2021 1.940 2.010 1.900 1.950 321,736 +0.05(+2.63%)
Aug 31, 2021 1.930 1.960 1.880 1.900 179,834 +0.00(+0.00%)
Aug 30, 2021 1.950 2.000 1.810 1.900 391,889 +0.01(+0.53%)
Aug 27, 2021 2.000 2.010 1.880 1.890 285,410 -0.11(-5.50%)
Aug 26, 2021 1.840 2.040 1.840 2.000 531,105 +0.17(+9.29%)
Aug 25, 2021 1.910 1.985 1.810 1.830 678,598 -0.19(-9.41%)
Aug 24, 2021 1.640 2.070 1.620 2.020 1,103,787 +0.42(+26.25%)
Aug 23, 2021 1.540 1.620 1.540 1.600 214,398 +0.07(+4.58%)
Aug 20, 2021 1.480 1.600 1.413 1.530 312,624 +0.09(+6.25%)
Aug 19, 2021 1.350 1.450 1.320 1.440 359,621 +0.06(+4.35%)
Aug 18, 2021 1.400 1.440 1.300 1.380 293,355 +0.00(+0.00%)
Aug 17, 2021 1.440 1.440 1.250 1.380 1,391,464 -0.10(-6.76%)
Aug 16, 2021 1.620 1.620 1.350 1.480 756,671 -0.14(-8.64%)
Aug 13, 2021 1.740 1.760 1.520 1.620 709,293 -0.14(-7.95%)
Aug 12, 2021 1.750 1.780 1.700 1.760 252,770 +0.00(+0.00%)
Aug 11, 2021 1.780 1.800 1.730 1.760 264,527 -0.03(-1.68%)
Aug 10, 2021 1.800 1.830 1.740 1.790 203,416 -0.04(-2.19%)
Aug 09, 2021 1.800 1.870 1.730 1.830 291,059 -0.01(-0.54%)
Aug 06, 2021 1.830 1.870 1.810 1.840 170,756 +0.00(+0.00%)
Aug 05, 2021 1.830 1.887 1.821 1.840 144,221 -0.01(-0.54%)
Aug 04, 2021 1.820 1.850 1.790 1.850 177,629 +0.02(+1.09%)
Aug 03, 2021 1.870 1.880 1.810 1.830 126,455 -0.04(-2.14%)
Aug 02, 2021 1.840 1.890 1.790 1.870 193,077 +0.07(+3.89%)
Jul 30, 2021 1.810 1.840 1.780 1.800 134,564 -0.04(-2.17%)
Jul 29, 2021 1.840 1.860 1.800 1.840 144,467 +0.01(+0.55%)
Jul 28, 2021 1.800 1.860 1.790 1.830 163,639 +0.00(+0.00%)
Jul 27, 2021 1.840 1.850 1.750 1.830 220,239 -0.02(-1.08%)
Jul 26, 2021 1.840 1.890 1.830 1.850 208,189 +0.00(+0.00%)
Jul 23, 2021 1.950 1.950 1.822 1.850 322,475 -0.11(-5.61%)
Jul 22, 2021 1.880 1.985 1.836 1.960 278,921 +0.06(+3.16%)
Jul 21, 2021 1.900 1.920 1.830 1.900 219,861 +0.08(+4.40%)
Jul 20, 2021 1.750 1.870 1.720 1.820 267,371 +0.08(+4.60%)
Jul 19, 2021 1.780 1.800 1.670 1.740 450,421 -0.05(-2.79%)
Jul 16, 2021 1.840 1.890 1.780 1.790 264,061 -0.08(-4.28%)
Jul 15, 2021 1.860 1.883 1.760 1.870 517,204 -0.01(-0.53%)
Jul 14, 2021 1.960 1.960 1.850 1.880 453,329 -0.07(-3.59%)
Jul 13, 2021 2.020 2.030 1.921 1.950 505,479 -0.07(-3.47%)
Jul 12, 2021 2.080 2.090 2.000 2.020 248,200 -0.03(-1.46%)
Jul 09, 2021 2.100 2.100 2.020 2.050 324,817 +0.00(+0.00%)
Jul 08, 2021 2.040 2.080 1.960 2.050 537,536 -0.03(-1.44%)
Jul 07, 2021 2.150 2.150 2.030 2.080 397,255 +0.02(+0.97%)
Jul 06, 2021 2.100 2.124 2.050 2.060 432,024 -0.04(-1.90%)
Jul 02, 2021 2.140 2.160 2.095 2.100 453,109 -0.05(-2.33%)
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.
 
bottom clear