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 )

5.630 -0.340 (-5.70%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 5.770 6.075 5.510 5.630 56,282 -0.34(-5.70%)
Jan 23, 2025 5.830 5.970 5.291 5.970 39,029 +0.37(+6.61%)
Jan 22, 2025 5.970 5.990 5.570 5.600 16,426 -0.55(-8.94%)
Jan 21, 2025 5.860 6.300 5.760 6.150 19,929 +0.14(+2.33%)
Jan 17, 2025 5.940 6.172 5.870 6.010 10,850 +0.08(+1.35%)
Jan 16, 2025 6.000 6.150 5.810 5.930 16,407 -0.07(-1.17%)
Jan 15, 2025 6.290 6.290 5.810 6.000 9,379 +0.08(+1.35%)
Jan 14, 2025 5.740 5.950 5.720 5.920 5,095 +0.19(+3.32%)
Jan 13, 2025 5.810 5.810 5.600 5.730 14,443 -0.25(-4.18%)
Jan 10, 2025 6.160 6.780 5.810 5.980 27,130 -0.02(-0.33%)
Jan 08, 2025 6.140 6.478 5.800 6.000 22,817 -0.14(-2.28%)
Jan 07, 2025 6.450 6.570 5.820 6.140 37,567 -0.33(-5.17%)
Jan 06, 2025 6.680 6.889 6.360 6.475 35,657 -0.20(-2.92%)
Jan 03, 2025 6.500 6.890 6.150 6.670 41,358 +0.23(+3.57%)
Jan 02, 2025 6.260 6.540 6.140 6.440 33,996 +0.18(+2.88%)
Dec 31, 2024 6.260 0 +0.06(+0.97%)
Dec 30, 2024 6.300 7.289 6.110 6.200 82,284 -0.10(-1.59%)
Dec 27, 2024 5.560 6.570 5.530 6.300 69,438 +0.76(+13.72%)
Dec 26, 2024 5.360 5.598 5.220 5.540 10,145 +0.18(+3.44%)
Dec 24, 2024 5.080 5.500 5.070 5.356 15,493 -0.24(-4.36%)
Dec 23, 2024 5.520 5.980 5.180 5.600 110,346 +0.09(+1.63%)
Dec 20, 2024 5.290 6.300 5.120 5.510 52,840 +0.06(+1.10%)
Dec 19, 2024 4.620 5.450 4.320 5.450 80,006 +0.83(+17.97%)
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 16,174 -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 5.070 243,336 +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%)
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.