Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endra Life Sciences Inc (NQ: NDRA )

0.0739 -0.0022 (-2.89%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.0860 0.0860 0.0758 0.0761 4,669,447 -0.01(-7.42%)
Jul 18, 2024 0.0874 0.0887 0.0775 0.0822 7,306,756 -0.01(-7.54%)
Jul 17, 2024 0.0925 0.0925 0.0865 0.0889 9,112,856 -0.00(-4.00%)
Jul 16, 2024 0.0950 0.0953 0.0895 0.0926 3,289,940 +0.00(+1.09%)
Jul 15, 2024 0.0901 0.0975 0.0900 0.0916 4,500,806 +0.00(+0.22%)
Jul 12, 2024 0.0900 0.0945 0.0869 0.0914 13,835,257 +0.00(+4.94%)
Jul 11, 2024 0.0900 0.0914 0.0859 0.0871 5,082,433 -0.00(-1.02%)
Jul 10, 2024 0.0889 0.0970 0.0841 0.0880 8,796,946 -0.00(-1.12%)
Jul 09, 2024 0.0917 0.0922 0.0862 0.0890 5,656,570 -0.00(-2.20%)
Jul 08, 2024 0.0908 0.0965 0.0870 0.0910 5,832,338 +0.00(+0.11%)
Jul 05, 2024 0.0909 0.0960 0.0876 0.0909 6,906,027 -0.00(-0.11%)
Jul 03, 2024 0.0882 0.1024 0.0825 0.0910 16,610,578 +0.00(+2.02%)
Jul 02, 2024 0.0927 0.0927 0.0862 0.0892 5,855,837 -0.00(-3.88%)
Jul 01, 2024 0.0970 0.0979 0.0882 0.0928 8,990,472 -0.00(-4.43%)
Jun 28, 2024 0.1010 0.1032 0.0940 0.0971 8,159,804 -0.01(-5.73%)
Jun 27, 2024 0.0990 0.1130 0.0965 0.1030 14,838,998 +0.00(+3.62%)
Jun 26, 2024 0.0993 0.1024 0.0920 0.0994 12,586,530 -0.00(-3.59%)
Jun 25, 2024 0.1079 0.1110 0.1011 0.1031 13,201,518 -0.01(-6.78%)
Jun 24, 2024 0.1190 0.1200 0.1080 0.1106 11,935,189 -0.01(-9.42%)
Jun 21, 2024 0.1167 0.1372 0.1123 0.1221 14,313,109 +0.00(+3.04%)
Jun 20, 2024 0.1156 0.1232 0.1100 0.1185 19,912,528 -0.01(-8.78%)
Jun 18, 2024 0.1364 0.1549 0.1247 0.1299 60,679,952 -0.01(-6.55%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.