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

Endra Life Sciences Inc (NQ: NDRA )

0.2144 -0.0009 (-0.42%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 24, 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 (%)
May 31, 2024 14.55 15.50 13.11 13.45 6,025 -0.56(-3.96%)
May 30, 2024 13.38 16.50 13.05 14.01 9,906 +0.66(+4.91%)
May 29, 2024 13.60 14.07 13.30 13.35 454 -0.39(-2.84%)
May 28, 2024 14.50 14.50 12.53 13.74 834 -0.37(-2.62%)
May 24, 2024 14.94 14.94 14.00 14.11 1,051 +0.05(+0.39%)
May 23, 2024 15.50 15.86 14.05 14.05 2,292 -1.71(-10.88%)
May 22, 2024 15.06 16.41 15.06 15.77 3,322 +0.62(+4.13%)
May 21, 2024 15.50 16.34 14.51 15.14 2,228 -0.86(-5.34%)
May 20, 2024 16.70 16.70 15.00 16.00 2,286 +0.64(+4.20%)
May 17, 2024 14.06 17.20 14.06 15.36 9,180 +1.25(+8.86%)
May 16, 2024 14.47 14.99 13.99 14.11 1,731 -0.42(-2.89%)
May 15, 2024 15.04 15.04 14.00 14.53 2,364 +0.04(+0.28%)
May 14, 2024 15.00 15.05 14.05 14.48 1,568 -0.07(-0.48%)
May 13, 2024 15.04 15.22 14.50 14.55 2,192 -0.39(-2.64%)
May 10, 2024 15.38 15.39 14.74 14.95 609 -0.19(-1.22%)
May 09, 2024 16.50 16.50 14.56 15.13 1,288 -1.02(-6.31%)
May 08, 2024 15.50 16.57 15.04 16.16 502 +1.06(+6.99%)
May 07, 2024 16.12 16.43 14.95 15.10 734 -1.04(-6.41%)
May 06, 2024 17.00 17.00 15.00 16.14 1,503 -0.20(-1.22%)
May 03, 2024 17.20 17.20 15.10 16.34 1,221 -0.27(-1.60%)
May 02, 2024 15.00 19.00 14.05 16.60 9,022 +2.23(+15.48%)
May 01, 2024 15.00 14.90 13.80 14.38 1,694 +0.23(+1.63%)
Apr 30, 2024 14.50 15.22 13.50 14.14 1,281 +0.78(+5.80%)
Apr 29, 2024 12.50 15.37 12.50 13.37 3,550 +0.74(+5.90%)
Apr 26, 2024 12.60 12.87 12.11 12.62 222 +0.50(+4.12%)
Apr 25, 2024 12.72 12.99 11.50 12.12 708 -0.87(-6.69%)
Apr 24, 2024 12.75 13.00 12.72 12.99 841 +0.27(+2.16%)
Apr 23, 2024 14.09 14.09 12.28 12.72 740 +0.21(+1.68%)
Apr 22, 2024 12.55 12.60 12.30 12.51 362 +0.16(+1.30%)
Apr 19, 2024 12.25 12.60 12.00 12.35 1,351 +0.68(+5.83%)
Apr 18, 2024 11.85 12.45 11.52 11.67 1,300 +0.13(+1.13%)
Apr 17, 2024 14.00 15.50 11.05 11.54 5,781 -2.21(-16.04%)
Apr 16, 2024 13.50 14.00 13.50 13.74 1,342 +0.64(+4.92%)
Apr 15, 2024 18.00 18.38 13.06 13.10 8,283 -5.40(-29.19%)
Apr 12, 2024 19.00 19.00 18.00 18.50 1,301 +0.00(+0.00%)
Apr 11, 2024 18.50 19.80 18.00 18.50 4,790 +0.76(+4.28%)
Apr 10, 2024 18.50 19.00 17.51 17.74 804 -0.27(-1.50%)
Apr 09, 2024 18.20 18.60 17.70 18.01 3,004 +0.31(+1.75%)
Apr 08, 2024 18.25 18.50 17.51 17.70 1,055 -1.05(-5.60%)
Apr 05, 2024 19.00 19.75 18.25 18.75 2,301 +0.10(+0.54%)
Apr 04, 2024 18.80 20.00 17.50 18.65 4,271 +1.21(+6.94%)
Apr 03, 2024 17.74 19.75 16.82 17.44 7,253 -0.85(-4.65%)
Apr 02, 2024 19.71 20.50 17.75 18.29 8,491 -1.87(-9.25%)
Apr 01, 2024 22.45 25.00 19.62 20.16 24,126 -8.84(-30.50%)
Mar 28, 2024 40.09 41.26 28.50 29.00 22,881 -12.02(-29.29%)
Mar 27, 2024 49.50 49.50 40.05 41.02 6,418 -7.66(-15.74%)
Mar 26, 2024 45.50 50.00 45.50 48.67 3,391 +3.17(+6.98%)
Mar 25, 2024 46.50 47.97 45.00 45.50 2,987 -1.00(-2.15%)
Mar 22, 2024 48.00 50.00 45.00 46.50 2,974 -0.49(-1.04%)
Mar 21, 2024 51.00 52.00 43.80 46.99 6,838 -4.51(-8.76%)
Mar 20, 2024 53.00 53.50 50.50 51.50 2,459 -1.50(-2.83%)
Mar 19, 2024 52.50 55.50 51.20 53.00 1,890 -1.00(-1.85%)
Mar 18, 2024 52.50 54.49 51.50 54.00 2,034 +4.00(+8.00%)
Mar 15, 2024 52.50 55.00 50.00 50.00 5,810 -2.00(-3.85%)
Mar 14, 2024 52.50 54.00 50.50 52.00 3,450 -1.50(-2.80%)
Mar 13, 2024 55.50 57.00 53.00 53.50 3,290 -1.00(-1.83%)
Mar 12, 2024 57.00 57.28 54.00 54.50 3,221 -2.00(-3.54%)
Mar 11, 2024 56.50 59.50 56.00 56.50 4,715 -1.00(-1.74%)
Mar 08, 2024 54.00 62.00 54.00 57.50 12,052 +2.50(+4.55%)
Mar 07, 2024 55.50 60.00 54.50 55.00 4,184 -1.25(-2.22%)
Mar 06, 2024 56.00 57.99 56.00 56.25 753 -1.16(-2.02%)
Mar 05, 2024 62.00 62.00 55.00 57.41 4,238 -3.10(-5.12%)
Mar 04, 2024 58.00 60.51 54.50 60.51 4,285 +4.01(+7.09%)
Mar 01, 2024 56.50 59.99 55.50 56.50 3,398 +0.50(+0.89%)
Feb 29, 2024 58.00 58.21 56.00 56.00 1,347 +0.00(+0.00%)
Feb 28, 2024 56.00 59.34 54.50 56.00 1,372 -1.25(-2.18%)
Feb 27, 2024 58.50 59.45 56.50 57.25 2,746 +0.75(+1.33%)
Feb 26, 2024 55.50 59.80 55.50 56.50 1,133 -1.00(-1.74%)
Feb 23, 2024 58.50 63.31 55.00 57.50 3,035 +0.00(+0.00%)
Feb 22, 2024 57.50 58.50 56.00 57.50 1,476 +0.55(+0.97%)
Feb 21, 2024 56.50 59.99 53.50 56.95 2,360 +0.95(+1.70%)
Feb 20, 2024 54.00 61.00 53.50 56.00 2,766 -1.50(-2.61%)
Feb 16, 2024 57.00 60.62 55.50 57.50 1,532 +0.50(+0.88%)
Feb 15, 2024 63.00 64.00 56.60 57.00 4,218 +1.90(+3.44%)
Feb 14, 2024 56.00 56.50 53.00 55.10 3,380 +0.60(+1.11%)
Feb 13, 2024 64.00 64.00 54.00 54.50 605 -4.50(-7.63%)
Feb 12, 2024 59.50 60.00 55.00 59.00 935 -0.50(-0.84%)
Feb 09, 2024 56.00 60.00 53.07 59.50 822 +2.50(+4.39%)
Feb 08, 2024 57.50 58.50 52.00 57.00 1,759 -0.50(-0.87%)
Feb 07, 2024 51.00 59.00 50.62 57.50 1,616 +5.50(+10.58%)
Feb 06, 2024 52.50 54.00 51.50 52.00 617 +0.34(+0.66%)
Feb 05, 2024 51.50 53.00 50.50 51.66 417 +0.66(+1.29%)
Feb 02, 2024 50.50 51.75 50.25 51.00 981 +0.00(+0.00%)
Feb 01, 2024 51.50 53.50 50.60 51.00 928 -1.49(-2.85%)
Jan 31, 2024 51.50 52.50 50.06 52.49 1,141 +0.99(+1.93%)
Jan 30, 2024 52.00 55.00 51.00 51.50 695 -0.50(-0.96%)
Jan 29, 2024 51.50 53.00 51.50 52.00 716 +1.00(+1.96%)
Jan 26, 2024 53.50 54.00 50.50 51.00 1,193 -0.50(-0.97%)
Jan 25, 2024 52.00 54.38 51.50 51.50 1,125 -0.50(-0.96%)
Jan 24, 2024 50.00 54.00 50.00 52.00 869 +2.00(+4.00%)
Jan 23, 2024 53.00 56.00 50.00 50.00 1,711 -3.00(-5.66%)
Jan 22, 2024 54.50 58.00 52.00 53.00 951 -1.50(-2.75%)
Jan 19, 2024 56.50 58.50 52.06 54.50 1,990 -0.50(-0.91%)
Jan 18, 2024 60.50 60.50 52.00 55.00 3,321 -6.00(-9.84%)
Jan 17, 2024 60.00 62.00 54.00 61.00 3,308 -1.00(-1.61%)
Jan 16, 2024 67.00 68.49 61.50 62.00 1,605 -3.00(-4.62%)
Jan 12, 2024 63.00 66.50 63.00 65.00 1,365 +0.50(+0.78%)
Jan 11, 2024 61.50 68.72 60.50 64.50 3,356 +1.50(+2.38%)
Jan 10, 2024 64.00 67.50 62.50 63.00 2,263 -3.00(-4.55%)
Jan 09, 2024 77.00 77.31 64.00 66.00 3,074 -11.00(-14.29%)
Jan 08, 2024 72.50 79.00 71.00 77.00 3,419 +4.00(+5.48%)
Jan 05, 2024 75.00 82.50 71.00 73.00 3,478 +1.50(+2.10%)
Jan 04, 2024 75.50 75.50 65.00 71.50 1,686 +1.50(+2.14%)
Jan 03, 2024 77.00 79.50 68.00 70.00 2,870 -9.50(-11.95%)
Jan 02, 2024 92.00 97.50 75.25 79.50 6,695 -26.50(-25.00%)
Dec 29, 2023 102.50 106.00 96.80 106.00 1,990 +5.50(+5.47%)
Dec 28, 2023 100.50 100.50 94.00 100.50 2,112 +1.50(+1.52%)
Dec 27, 2023 91.00 110.00 90.00 99.00 4,527 +10.00(+11.24%)
Dec 26, 2023 127.50 133.25 79.50 89.00 12,053 -36.00(-28.80%)
Dec 22, 2023 109.00 125.00 108.00 125.00 2,416 +13.00(+11.61%)
Dec 21, 2023 138.50 139.50 107.50 112.00 4,088 +1.50(+1.36%)
Dec 20, 2023 85.00 124.50 85.00 110.50 8,200 +25.00(+29.24%)
Dec 19, 2023 74.50 87.00 72.75 85.50 4,765 +10.50(+14.00%)
Dec 18, 2023 74.00 80.00 69.73 75.00 1,042 +3.00(+4.17%)
Dec 15, 2023 75.00 75.00 70.00 72.00 970 +1.00(+1.41%)
Dec 14, 2023 76.00 76.00 65.50 71.00 1,819 -1.50(-2.07%)
Dec 13, 2023 73.00 73.00 67.00 72.50 1,273 +4.50(+6.62%)
Dec 12, 2023 68.50 69.00 66.01 68.00 310 -0.50(-0.73%)
Dec 11, 2023 77.50 77.50 67.00 68.50 3,230 -6.50(-8.67%)
Dec 08, 2023 69.50 77.97 68.50 75.00 3,293 +6.00(+8.70%)
Dec 07, 2023 70.00 71.50 64.50 69.00 1,656 -0.50(-0.72%)
Dec 06, 2023 69.00 81.50 64.00 69.50 4,772 +2.50(+3.73%)
Dec 05, 2023 61.00 74.00 59.50 67.00 3,156 +6.75(+11.20%)
Dec 04, 2023 54.00 61.00 51.50 60.25 2,162 +4.25(+7.59%)
Dec 01, 2023 48.00 57.50 48.00 56.00 2,211 +6.38(+12.86%)
Nov 30, 2023 48.50 50.50 48.50 49.62 1,404 +1.52(+3.16%)
Nov 29, 2023 49.50 49.50 48.10 48.10 382 -1.40(-2.83%)
Nov 28, 2023 49.00 49.76 49.00 49.50 248 +1.50(+3.12%)
Nov 27, 2023 49.00 50.00 48.00 48.00 280 -1.50(-3.03%)
Nov 24, 2023 49.00 49.76 47.62 49.50 170 +1.50(+3.12%)
Nov 22, 2023 47.50 50.00 46.12 48.00 694 +0.05(+0.10%)
Nov 21, 2023 49.02 50.00 47.51 47.95 246 +0.45(+0.95%)
Nov 20, 2023 47.50 50.00 46.08 47.50 825 -1.70(-3.45%)
Nov 17, 2023 48.00 50.25 48.00 49.20 322 +1.20(+2.49%)
Nov 16, 2023 46.50 50.50 46.03 48.00 1,035 -0.50(-1.03%)
Nov 15, 2023 49.50 50.50 46.00 48.50 473 +1.50(+3.19%)
Nov 14, 2023 48.50 49.49 45.51 47.00 833 +0.15(+0.32%)
Nov 13, 2023 47.00 47.70 46.00 46.85 264 -0.85(-1.78%)
Nov 10, 2023 46.62 49.02 46.62 47.70 328 +0.14(+0.28%)
Nov 09, 2023 48.51 50.00 47.02 47.56 800 -2.94(-5.81%)
Nov 08, 2023 51.00 51.00 46.60 50.50 1,395 +2.00(+4.12%)
Nov 07, 2023 48.10 51.41 47.50 48.50 412 +1.50(+3.19%)
Nov 06, 2023 49.50 51.49 46.60 47.00 280 -1.00(-2.08%)
Nov 03, 2023 49.50 52.00 46.60 48.00 674 +0.51(+1.07%)
Nov 02, 2023 45.00 47.50 43.50 47.49 981 +1.41(+3.07%)
Nov 01, 2023 46.50 47.50 45.00 46.08 521 -3.17(-6.45%)
Oct 31, 2023 46.25 49.27 46.25 49.25 107 +2.75(+5.91%)
Oct 30, 2023 47.77 49.00 46.00 46.50 248 -2.00(-4.12%)
Oct 27, 2023 48.00 51.00 45.00 48.50 301 +0.00(+0.00%)
Oct 26, 2023 48.50 50.91 47.33 48.50 380 -0.50(-1.02%)
Oct 25, 2023 48.00 50.50 48.00 49.00 392 -0.50(-1.01%)
Oct 24, 2023 50.00 50.00 47.00 49.50 1,165 -0.50(-1.00%)
Oct 23, 2023 51.00 51.25 49.50 50.00 3,285 -0.63(-1.24%)
Oct 20, 2023 51.00 52.49 50.50 50.63 374 -1.37(-2.63%)
Oct 19, 2023 51.00 52.97 51.00 52.00 210 +0.50(+0.97%)
Oct 18, 2023 55.00 55.00 51.50 51.50 553 +0.00(+0.00%)
Oct 17, 2023 51.50 53.50 50.00 51.50 559 -1.00(-1.90%)
Oct 16, 2023 55.50 54.00 52.00 52.50 886 +0.50(+0.96%)
Oct 13, 2023 50.00 52.00 50.00 52.00 211 +1.00(+1.96%)
Oct 12, 2023 55.50 55.47 50.50 51.00 402 +1.00(+2.00%)
Oct 11, 2023 53.50 53.50 45.50 50.00 5,059 -4.50(-8.26%)
Oct 10, 2023 53.50 56.59 53.02 54.50 123 +0.00(+0.00%)
Oct 09, 2023 52.50 59.48 51.01 54.50 2,059 +2.00(+3.81%)
Oct 06, 2023 52.00 53.00 51.09 52.50 573 +1.50(+2.94%)
Oct 05, 2023 54.50 54.50 51.00 51.00 965 -0.25(-0.49%)
Oct 04, 2023 54.50 56.76 51.00 51.25 1,798 -1.25(-2.38%)
Oct 03, 2023 54.00 56.00 52.50 52.50 601 -3.00(-5.41%)
Oct 02, 2023 55.50 56.50 54.51 55.50 218 -0.01(-0.01%)
Sep 29, 2023 55.85 57.00 54.50 55.51 301 +0.51(+0.92%)
Sep 28, 2023 55.00 57.49 53.50 55.00 797 +1.50(+2.80%)
Sep 27, 2023 54.50 55.00 52.84 53.50 298 +1.00(+1.90%)
Sep 26, 2023 53.50 57.50 52.50 52.50 549 +0.00(+0.00%)
Sep 25, 2023 54.00 54.00 52.50 52.50 1,070 -2.00(-3.67%)
Sep 22, 2023 56.00 57.00 52.50 54.50 1,582 -3.00(-5.22%)
Sep 21, 2023 57.50 58.45 55.00 57.50 1,407 -1.00(-1.71%)
Sep 20, 2023 59.50 60.00 57.00 58.50 1,667 +0.50(+0.86%)
Sep 19, 2023 58.00 60.50 57.41 58.00 1,195 -1.50(-2.52%)
Sep 18, 2023 64.00 64.00 56.50 59.50 2,219 -2.00(-3.25%)
Sep 15, 2023 59.50 65.00 51.50 61.50 11,043 +0.00(+0.00%)
Sep 14, 2023 50.00 71.00 48.00 61.50 66,019 +10.50(+20.59%)
Sep 13, 2023 58.00 61.00 49.63 51.00 1,534 -8.50(-14.29%)
Sep 12, 2023 61.50 61.50 59.50 59.50 184 -1.50(-2.46%)
Sep 11, 2023 58.50 61.00 58.37 61.00 495 +1.50(+2.52%)
Sep 08, 2023 56.26 61.50 52.37 59.50 702 +2.99(+5.30%)
Sep 07, 2023 54.50 57.00 48.50 56.51 1,534 +2.01(+3.68%)
Sep 06, 2023 55.50 55.50 54.50 54.50 405 +0.06(+0.11%)
Sep 05, 2023 58.50 59.50 50.00 54.44 1,819 -4.06(-6.94%)
Sep 01, 2023 58.00 62.27 57.50 58.50 956 +0.00(+0.00%)
Aug 31, 2023 59.00 62.00 56.50 58.50 1,625 -0.50(-0.85%)
Aug 30, 2023 58.00 61.99 56.50 59.00 1,360 +3.50(+6.31%)
Aug 29, 2023 61.50 61.50 55.50 55.50 1,346 -8.50(-13.28%)
Aug 28, 2023 55.00 64.00 55.00 64.00 500 +9.00(+16.36%)
Aug 25, 2023 55.00 56.25 54.00 55.00 224 -1.00(-1.79%)
Aug 24, 2023 53.25 56.00 53.25 56.00 93 +1.00(+1.82%)
Aug 23, 2023 58.50 60.38 52.50 55.00 137 +0.00(+0.00%)
Aug 22, 2023 58.50 61.00 55.00 55.00 584 -2.50(-4.35%)
Aug 21, 2023 53.50 61.12 53.50 57.50 1,138 +2.50(+4.55%)
Aug 18, 2023 59.50 59.50 54.50 55.00 751 -1.00(-1.79%)
Aug 17, 2023 54.00 58.50 54.00 56.00 455 +3.00(+5.66%)
Aug 16, 2023 57.00 58.98 52.50 53.00 1,225 -4.50(-7.83%)
Aug 15, 2023 65.00 82.00 55.00 57.50 13,149 -5.25(-8.37%)
Aug 14, 2023 62.50 69.60 59.00 62.75 3,413 -2.25(-3.46%)
Aug 11, 2023 60.00 65.00 60.00 65.00 1,426 -2.00(-2.99%)
Aug 10, 2023 59.50 68.00 59.50 67.00 742 +8.00(+13.56%)
Aug 09, 2023 59.50 60.34 57.57 59.00 118 +1.00(+1.72%)
Aug 08, 2023 56.50 59.00 56.50 58.00 60 +1.00(+1.75%)
Aug 07, 2023 58.00 61.75 56.87 57.00 494 -0.50(-0.87%)
Aug 04, 2023 59.50 60.00 57.50 57.50 139 -1.00(-1.71%)
Aug 03, 2023 57.50 60.01 57.50 58.50 353 -0.50(-0.85%)
Aug 02, 2023 62.50 62.50 58.50 59.00 405 -2.50(-4.07%)
Aug 01, 2023 61.00 62.50 60.50 61.50 164 -0.50(-0.81%)
Jul 31, 2023 64.00 64.50 60.00 62.00 1,072 -1.00(-1.59%)
Jul 28, 2023 62.00 64.50 60.50 63.00 360 -1.50(-2.33%)
Jul 27, 2023 62.50 64.50 62.01 64.50 137 +0.00(+0.00%)
Jul 26, 2023 62.50 65.00 61.00 64.50 686 -1.00(-1.53%)
Jul 25, 2023 68.00 68.50 63.58 65.50 330 +0.50(+0.77%)
Jul 24, 2023 68.50 68.50 65.00 65.00 741 -2.50(-3.70%)
Jul 21, 2023 67.50 69.00 66.25 67.50 516 -1.50(-2.17%)
Jul 20, 2023 68.50 69.50 67.50 69.00 520 -2.50(-3.50%)
Jul 19, 2023 70.00 71.50 70.00 71.50 218 +0.50(+0.70%)
Jul 18, 2023 72.50 72.50 68.00 71.00 796 +1.50(+2.16%)
Jul 17, 2023 73.50 73.50 67.50 69.50 599 +1.50(+2.21%)
Jul 14, 2023 68.50 71.00 66.50 68.00 1,398 +0.00(+0.00%)
Jul 13, 2023 67.50 71.00 66.50 68.00 587 +1.00(+1.49%)
Jul 12, 2023 67.50 70.75 66.00 67.00 733 -0.50(-0.74%)
Jul 11, 2023 72.00 72.50 65.50 67.50 2,723 -4.00(-5.59%)
Jul 10, 2023 75.00 78.50 71.00 71.50 1,845 -4.50(-5.92%)
Jul 07, 2023 73.00 76.00 73.00 76.00 248 +3.50(+4.83%)
Jul 06, 2023 73.69 79.75 71.00 72.50 1,271 +0.00(+0.00%)
Jul 05, 2023 73.50 75.50 69.10 72.50 2,072 -1.50(-2.03%)
Jul 03, 2023 68.50 76.50 68.50 74.00 1,054 +4.00(+5.71%)
Jun 30, 2023 70.50 73.00 69.00 70.00 734 -2.00(-2.78%)
Jun 29, 2023 70.50 74.00 69.00 72.00 1,200 +0.50(+0.70%)
Jun 28, 2023 74.50 74.50 69.64 71.50 1,771 -3.50(-4.66%)
Jun 27, 2023 80.50 80.50 72.50 75.00 2,120 -4.00(-5.07%)
Jun 26, 2023 74.50 89.00 71.25 79.00 3,598 +3.00(+3.95%)
Jun 23, 2023 71.50 89.50 71.00 76.00 838 +2.75(+3.75%)
Jun 22, 2023 69.50 75.50 66.25 73.25 2,259 +5.25(+7.72%)
Jun 21, 2023 72.00 72.00 66.00 68.00 933 -1.00(-1.45%)
Jun 20, 2023 77.50 79.00 61.00 69.00 2,504 -6.00(-8.00%)
Jun 16, 2023 74.00 75.50 69.00 75.00 2,031 +1.50(+2.04%)
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.