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 )

3.380 -0.130 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 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 (%)
Mar 10, 2025 3.730 3.730 3.150 3.380 15,428 -0.13(-3.71%)
Mar 07, 2025 3.710 3.750 3.450 3.510 13,710 -0.14(-3.83%)
Mar 06, 2025 3.870 3.870 3.650 3.650 10,889 -0.18(-4.70%)
Mar 05, 2025 4.020 4.020 3.820 3.830 8,548 -0.17(-4.25%)
Mar 04, 2025 4.210 4.253 3.820 4.000 10,047 -0.15(-3.61%)
Mar 03, 2025 4.370 4.640 4.100 4.150 8,326 -0.18(-4.16%)
Feb 28, 2025 4.490 4.530 4.330 4.330 4,264 -0.05(-1.14%)
Feb 27, 2025 4.730 4.900 4.380 4.380 16,524 -0.31(-6.61%)
Feb 26, 2025 4.650 5.000 4.650 4.690 5,885 +0.04(+0.86%)
Feb 25, 2025 4.700 4.830 4.550 4.650 6,566 -0.19(-4.02%)
Feb 24, 2025 4.400 5.065 4.400 4.845 13,440 +0.52(+11.90%)
Feb 21, 2025 4.520 4.530 4.330 4.330 7,416 -0.22(-4.84%)
Feb 20, 2025 4.650 4.840 4.470 4.550 9,594 -0.13(-2.78%)
Feb 19, 2025 4.750 4.840 4.660 4.680 7,565 +0.04(+0.86%)
Feb 18, 2025 4.950 5.050 4.620 4.640 10,912 -0.37(-7.31%)
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%)
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.