Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.006 -0.004 (-0.08%)
Streaming Delayed Price Updated: 2:28 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.400 5.400 4.980 5.006 5,131 -0.00(-0.08%)
Feb 13, 2025 4.910 5.029 4.810 5.010 10,701 +0.19(+3.94%)
Feb 12, 2025 4.730 4.880 4.730 4.820 8,869 -0.15(-3.02%)
Feb 11, 2025 5.110 5.120 4.940 4.970 4,653 +0.07(+1.43%)
Feb 10, 2025 5.260 5.260 4.900 4.900 8,626 -0.36(-6.84%)
Feb 07, 2025 5.400 5.500 5.130 5.260 10,098 -0.14(-2.59%)
Feb 06, 2025 4.930 5.510 4.930 5.400 23,470 +0.29(+5.68%)
Feb 05, 2025 5.040 5.260 5.000 5.110 19,657 +0.29(+6.02%)
Feb 04, 2025 4.830 4.950 4.680 4.820 12,984 -0.16(-3.21%)
Feb 03, 2025 5.040 5.050 4.810 4.980 7,223 +0.17(+3.53%)
Jan 31, 2025 5.250 5.502 4.810 4.810 20,095 -0.29(-5.69%)
Jan 30, 2025 5.650 5.650 5.100 5.100 4,721 -0.15(-2.86%)
Jan 29, 2025 5.020 5.319 5.020 5.250 4,243 +0.25(+5.00%)
Jan 28, 2025 5.060 5.207 4.800 5.000 21,350 -0.12(-2.25%)
Jan 27, 2025 5.520 5.905 5.110 5.115 22,640 -0.51(-9.15%)
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 +0.16(+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%)
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.