Breaking News Bar

Business News and Information

Endra Life Sciences Inc (NQ: NDRA )

1.650 USD -0.080 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 1.710 1.710 1.600 1.650 231,197 -0.08(-4.62%)
Oct 21, 2021 1.680 1.750 1.675 1.730 122,890 +0.03(+1.76%)
Oct 20, 2021 1.630 1.700 1.600 1.700 148,184 +0.07(+4.29%)
Oct 19, 2021 1.600 1.650 1.600 1.630 117,703 +0.01(+0.62%)
Oct 18, 2021 1.600 1.620 1.580 1.620 121,526 +0.04(+2.53%)
Oct 15, 2021 1.600 1.610 1.570 1.580 68,565 -0.02(-1.25%)
Oct 14, 2021 1.640 1.640 1.590 1.600 108,749 +0.00(+0.00%)
Oct 13, 2021 1.610 1.620 1.570 1.600 158,034 -0.01(-0.62%)
Oct 12, 2021 1.640 1.680 1.590 1.610 165,580 -0.03(-1.83%)
Oct 11, 2021 1.650 1.670 1.630 1.640 109,508 -0.03(-1.80%)
Oct 08, 2021 1.670 1.740 1.650 1.670 99,413 +0.00(+0.00%)
Oct 07, 2021 1.710 1.711 1.650 1.670 127,205 -0.02(-1.18%)
Oct 06, 2021 1.670 1.690 1.650 1.690 113,544 +0.02(+1.20%)
Oct 05, 2021 1.660 1.710 1.637 1.670 235,139 +0.00(+0.00%)
Oct 04, 2021 1.710 1.710 1.670 1.670 185,676 -0.04(-2.34%)
Oct 01, 2021 1.730 1.790 1.694 1.710 175,991 -0.02(-1.16%)
Sep 30, 2021 1.700 1.730 1.670 1.730 174,324 +0.04(+2.37%)
Sep 29, 2021 1.710 1.730 1.670 1.690 150,848 -0.01(-0.59%)
Sep 28, 2021 1.770 1.770 1.680 1.700 134,856 -0.07(-3.95%)
Sep 27, 2021 1.750 1.812 1.750 1.770 119,348 -0.03(-1.67%)
Sep 24, 2021 1.780 1.830 1.724 1.800 143,944 -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%)
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