Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ENDRA Life Sciences Inc. - Common Stock (NQ: NDRA )

5.510 +0.140 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.290 6.300 5.120 5.510 52,840 +0.16(+2.99%)
Dec 19, 2024 4.620 5.350 4.320 5.350 75,231 +0.73(+15.80%)
Dec 18, 2024 4.350 4.950 4.350 4.620 23,182 +0.04(+0.87%)
Dec 17, 2024 4.400 4.580 4.210 4.580 40,545 +0.19(+4.33%)
Dec 16, 2024 4.650 4.650 4.200 4.390 16,933 +0.12(+2.81%)
Dec 13, 2024 4.400 4.462 4.210 4.270 11,627 -0.13(-2.95%)
Dec 12, 2024 4.700 4.700 4.400 4.400 9,972 -0.37(-7.76%)
Dec 11, 2024 4.940 5.080 4.660 4.770 20,916 -0.19(-3.83%)
Dec 10, 2024 4.900 4.980 4.570 4.960 15,896 +0.11(+2.27%)
Dec 09, 2024 5.380 5.775 4.730 4.850 72,716 -0.44(-8.32%)
Dec 06, 2024 4.940 5.320 4.940 5.290 46,180 +0.35(+7.09%)
Dec 05, 2024 5.280 5.280 4.920 4.940 16,148 -0.34(-6.44%)
Dec 04, 2024 5.100 5.540 5.010 5.280 115,351 +0.12(+2.33%)
Dec 03, 2024 5.450 5.730 4.887 5.160 149,921 -0.30(-5.58%)
Dec 02, 2024 5.710 5.850 5.300 5.465 137,728 -0.25(-4.29%)
Nov 29, 2024 5.970 6.900 5.210 5.710 207,320 -0.34(-5.62%)
Nov 27, 2024 5.710 6.190 5.640 6.050 43,096 +0.21(+3.60%)
Nov 26, 2024 5.580 6.490 5.500 5.840 323,101 +0.32(+5.80%)
Nov 25, 2024 5.120 5.600 5.050 5.520 74,756 +0.43(+8.45%)
Nov 22, 2024 5.250 5.490 4.900 5.090 144,953 -0.18(-3.42%)
Nov 21, 2024 4.890 5.390 4.720 5.270 84,024 +0.20(+3.94%)
Nov 20, 2024 5.060 6.250 4.480 5.070 243,127 +0.36(+7.64%)
Nov 19, 2024 4.150 4.890 4.020 4.710 90,758 +0.54(+12.95%)
Nov 18, 2024 4.550 4.870 4.010 4.170 59,602 -0.37(-8.15%)
Nov 15, 2024 5.240 5.330 4.400 4.540 124,583 -0.75(-14.18%)
Nov 14, 2024 5.610 5.925 5.280 5.290 27,050 -0.44(-7.68%)
Nov 13, 2024 5.810 6.000 5.510 5.730 52,342 -0.32(-5.31%)
Nov 12, 2024 5.870 6.200 5.230 6.051 145,122 +0.00(+0.02%)
Nov 11, 2024 5.990 6.470 5.750 6.050 87,361 -0.01(-0.17%)
Nov 08, 2024 5.660 8.800 5.370 6.060 918,331 +0.14(+2.36%)
Nov 07, 2024 7.060 7.150 5.340 5.920 321,082 -1.75(-22.84%)
Nov 06, 2024 8.750 10.15 7.207 7.672 175,991 -1.34(-14.84%)
Nov 05, 2024 9.100 9.838 8.855 9.009 38,040 +0.02(+0.19%)
Nov 04, 2024 9.730 9.730 8.642 8.992 29,448 -0.77(-7.92%)
Nov 01, 2024 8.866 9.765 8.505 9.765 36,720 +0.96(+10.93%)
Oct 31, 2024 10.01 10.65 8.781 8.803 57,088 -1.09(-11.00%)
Oct 30, 2024 9.800 11.88 9.758 9.891 99,551 -1.55(-13.53%)
Oct 29, 2024 9.800 12.49 9.555 11.44 240,900 +1.70(+17.51%)
Oct 28, 2024 10.15 10.67 9.065 9.733 86,624 -0.07(-0.68%)
Oct 25, 2024 9.537 11.16 9.135 9.800 134,458 -0.77(-7.25%)
Oct 24, 2024 10.85 11.16 8.876 10.57 201,929 -0.98(-8.52%)
Oct 23, 2024 14.24 14.63 9.852 11.55 866,929 -3.08(-21.07%)
Oct 22, 2024 7.987 22.68 7.945 14.63 10,463,066 +6.90(+89.19%)
Oct 21, 2024 7.350 8.291 7.252 7.735 60,129 +0.62(+8.71%)
Oct 18, 2024 7.350 7.350 7.007 7.115 13,024 -0.10(-1.36%)
Oct 17, 2024 7.234 7.343 6.825 7.213 19,769 -0.14(-1.86%)
Oct 16, 2024 7.350 7.676 7.003 7.350 19,900 +0.03(+0.48%)
Oct 15, 2024 7.080 7.315 6.860 7.315 15,473 +0.00(+0.00%)
Oct 14, 2024 7.525 7.525 7.133 7.315 28,263 -0.03(-0.48%)
Oct 11, 2024 7.417 7.598 6.930 7.350 22,249 -0.35(-4.55%)
Oct 10, 2024 6.818 7.700 6.654 7.700 48,487 +0.85(+12.42%)
Oct 09, 2024 6.937 6.968 6.349 6.849 43,656 +0.09(+1.35%)
Oct 08, 2024 7.266 7.266 6.671 6.758 23,323 -0.34(-4.83%)
Oct 07, 2024 7.346 7.346 7.000 7.101 12,663 -0.11(-1.50%)
Oct 04, 2024 7.350 7.350 7.070 7.210 13,761 +0.12(+1.73%)
Oct 03, 2024 7.322 7.346 6.930 7.088 15,511 +0.04(+0.60%)
Oct 02, 2024 7.000 7.210 6.860 7.045 14,775 -0.06(-0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.