Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Endra Life Sciences Inc (NQ: NDRA )

0.1393 +0.0003 (+0.22%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.1257 0.1637 0.1100 0.1390 227,665,104 +0.04(+34.17%)
Jun 14, 2024 0.1100 0.1118 0.0980 0.1036 53,967,612 +0.00(+2.57%)
Jun 13, 2024 0.1090 0.1109 0.0961 0.1010 16,913,928 -0.01(-10.62%)
Jun 12, 2024 0.1098 0.1192 0.1050 0.1130 25,312,214 +0.00(+3.01%)
Jun 11, 2024 0.1115 0.1220 0.1050 0.1097 14,496,927 -0.00(-2.05%)
Jun 10, 2024 0.1129 0.1249 0.1050 0.1120 28,930,206 +0.01(+10.89%)
Jun 07, 2024 0.1048 0.1074 0.0910 0.1010 24,206,642 -0.01(-12.40%)
Jun 06, 2024 0.1200 0.1280 0.0951 0.1153 53,828,408 -0.02(-16.99%)
Jun 05, 2024 0.1613 0.2026 0.1253 0.1389 484,738,464 +0.05(+63.41%)
Jun 04, 2024 0.0776 0.0875 0.0692 0.0850 68,179,200 -0.13(-60.83%)
Jun 03, 2024 0.2506 0.2689 0.2022 0.2170 622,412 -0.05(-19.33%)
May 31, 2024 0.2910 0.3100 0.2621 0.2690 301,267 -0.01(-3.96%)
May 30, 2024 0.2675 0.3300 0.2610 0.2801 495,333 +0.01(+4.91%)
May 29, 2024 0.2719 0.2815 0.2660 0.2670 22,747 -0.01(-2.84%)
May 28, 2024 0.2900 0.2900 0.2506 0.2748 41,748 -0.01(-2.62%)
May 24, 2024 0.2987 0.2987 0.2800 0.2822 52,595 +0.00(+0.39%)
May 23, 2024 0.3100 0.3171 0.2811 0.2811 114,637 -0.03(-10.88%)
May 22, 2024 0.3012 0.3282 0.3012 0.3154 166,113 +0.01(+4.13%)
May 21, 2024 0.3100 0.3268 0.2901 0.3029 111,406 -0.02(-5.34%)
May 20, 2024 0.3340 0.3340 0.3000 0.3200 114,311 +0.01(+4.20%)
May 17, 2024 0.2813 0.3440 0.2813 0.3071 459,039 +0.02(+8.86%)
May 16, 2024 0.2895 0.2999 0.2799 0.2821 86,575 -0.01(-2.89%)
May 15, 2024 0.3009 0.3009 0.2800 0.2905 118,223 +0.00(+0.28%)
May 14, 2024 0.3000 0.3010 0.2810 0.2897 78,402 -0.00(-0.48%)
May 13, 2024 0.3009 0.3044 0.2900 0.2911 109,623 -0.01(-2.64%)
May 10, 2024 0.3077 0.3078 0.2948 0.2990 30,477 -0.00(-1.22%)
May 09, 2024 0.3300 0.3300 0.2912 0.3027 64,425 -0.02(-6.31%)
May 08, 2024 0.3100 0.3315 0.3007 0.3231 25,135 +0.02(+6.99%)
May 07, 2024 0.3225 0.3285 0.2990 0.3020 36,737 -0.02(-6.41%)
May 06, 2024 0.3400 0.3400 0.3000 0.3227 75,164 -0.00(-1.22%)
May 03, 2024 0.3440 0.3440 0.3020 0.3267 61,075 -0.01(-1.60%)
May 02, 2024 0.3000 0.3799 0.2810 0.3320 451,125 +0.04(+15.48%)
May 01, 2024 0.3000 0.2980 0.2760 0.2875 84,723 +0.00(+1.63%)
Apr 30, 2024 0.2900 0.3044 0.2700 0.2829 64,080 +0.02(+5.80%)
Apr 29, 2024 0.2500 0.3073 0.2500 0.2674 177,544 +0.01(+5.90%)
Apr 26, 2024 0.2520 0.2573 0.2422 0.2525 11,104 +0.01(+4.12%)
Apr 25, 2024 0.2544 0.2599 0.2300 0.2425 35,436 -0.02(-6.69%)
Apr 24, 2024 0.2550 0.2600 0.2545 0.2599 42,059 +0.01(+2.16%)
Apr 23, 2024 0.2818 0.2818 0.2456 0.2544 37,025 +0.00(+1.68%)
Apr 22, 2024 0.2510 0.2520 0.2460 0.2502 18,144 +0.00(+1.30%)
Apr 19, 2024 0.2450 0.2520 0.2400 0.2470 67,593 +0.01(+5.83%)
Apr 18, 2024 0.2370 0.2490 0.2304 0.2334 65,041 +0.00(+1.13%)
Apr 17, 2024 0.2800 0.3100 0.2210 0.2308 289,072 -0.04(-16.04%)
Apr 16, 2024 0.2700 0.2800 0.2700 0.2749 67,143 +0.01(+4.92%)
Apr 15, 2024 0.3600 0.3676 0.2612 0.2620 414,171 -0.11(-29.19%)
Apr 12, 2024 0.3800 0.3800 0.3600 0.3700 65,087 +0.00(+0.00%)
Apr 11, 2024 0.3700 0.3960 0.3601 0.3700 239,508 +0.02(+4.28%)
Apr 10, 2024 0.3700 0.3800 0.3502 0.3548 40,221 -0.01(-1.50%)
Apr 09, 2024 0.3640 0.3720 0.3540 0.3602 150,239 +0.01(+1.75%)
Apr 08, 2024 0.3650 0.3700 0.3502 0.3540 52,755 -0.02(-5.60%)
Apr 05, 2024 0.3800 0.3950 0.3650 0.3750 115,061 +0.00(+0.54%)
Apr 04, 2024 0.3760 0.4000 0.3501 0.3730 213,574 +0.02(+6.94%)
Apr 03, 2024 0.3548 0.3950 0.3363 0.3488 362,670 -0.02(-4.65%)
Apr 02, 2024 0.3942 0.4100 0.3550 0.3658 424,578 -0.04(-9.25%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.