Quantcast

ENDRA Life Sciences Inc. Common Stock Historical Stock Prices

NDRA 
$1.55
*  
0.02
1.31%
Get NDRA Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading NDRA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.60 1.60 1.49 1.55 88,085
04/24/2019 1.6 1.6 1.49 1.55 88,085
04/23/2019 1.53 1.61 1.51 1.53 61,595
04/22/2019 1.54 1.54 1.49 1.54 44,304
04/18/2019 1.6 1.6 1.49 1.5299 87,202
04/17/2019 1.59 1.66 1.58 1.6 122,373
04/16/2019 1.51 1.69 1.51 1.577 359,013
04/15/2019 1.51 1.55 1.46 1.51 169,881
04/12/2019 1.54 1.5478 1.5 1.52 55,665
04/11/2019 1.53 1.61 1.51 1.52 47,240
04/10/2019 1.55 1.5799 1.5 1.52 108,304
04/09/2019 1.56 1.6 1.4894 1.55 178,341
04/08/2019 1.57 1.6419 1.53 1.58 139,050
04/05/2019 1.61 1.63 1.55 1.57 106,278
04/04/2019 1.68 1.6846 1.58 1.6 177,461
04/03/2019 1.69 1.85 1.6 1.68 378,501
04/02/2019 1.61 1.74 1.36 1.74 415,234
04/01/2019 1.58 1.7168 1.58 1.59 499,076
03/29/2019 2.14 2.2395 1.5002 1.66 2,313,753
03/28/2019 2.92 2.92 2.69 2.84 228,920
03/27/2019 3.09 3.1058 2.85 2.98 108,484
03/26/2019 3.17 3.2 2.76 3.08 237,499
03/25/2019 3.27 3.31 3.05 3.09 175,802
03/22/2019 3.28 3.39 2.96 3.21 312,884
03/21/2019 2.91 3.4857 2.91 3.29 1,196,660
03/20/2019 2.79 2.9299 2.67 2.9 302,980
03/19/2019 2.45 2.94 2.4474 2.8 957,574
03/18/2019 2.32 2.47 2.32 2.41 184,474
03/15/2019 2.39 2.44 2.25 2.34 249,981
03/14/2019 2.32 2.5308 2.32 2.38 369,607
03/13/2019 2.5 2.65 2.32 2.52 1,659,458
03/12/2019 2.1 2.95 2.08 2.64 6,371,644
03/11/2019 2.06 2.12 1.8001 1.9 458,387
03/08/2019 1.77 2.08 1.73 1.93 522,080
03/07/2019 1.77 1.8286 1.71 1.74 79,799
03/06/2019 1.8 1.85 1.7302 1.75 67,200
03/05/2019 1.77 1.85 1.7 1.76 114,691
03/04/2019 1.73 1.8146 1.66 1.75 97,714
03/01/2019 1.62 1.77 1.62 1.7 143,598
02/28/2019 1.65 1.709 1.56 1.65 72,595
02/27/2019 1.67 1.738 1.6 1.67 72,221
02/26/2019 1.64 1.7554 1.6 1.67 166,504
02/25/2019 1.75 1.84 1.701 1.77 75,291
02/22/2019 1.83 1.84 1.62 1.79 255,993
02/21/2019 1.76 1.84 1.74 1.82 117,756
02/20/2019 1.81 1.85 1.74 1.75 49,440
02/19/2019 1.95 1.9698 1.75 1.8 188,353
02/15/2019 2.0401 2.0401 1.86 1.9 81,726
02/14/2019 1.94 2.0339 1.9344 1.96 49,213
02/13/2019 2.03 2.04 1.98 2.02 29,003
02/12/2019 2.05 2.2 1.98 1.98 82,724
02/11/2019 1.91 2.02 1.89 2.02 59,697
02/08/2019 1.88 2 1.86 1.87 60,319
02/07/2019 1.91 1.9746 1.85 1.91 87,262
02/06/2019 2.01 2.0789 1.92 1.95 39,571
02/05/2019 2.06 2.15 1.99 2.03 68,814
02/04/2019 2.05 2.0756 1.9909 2.02 77,199
02/01/2019 2.12 2.14 2 2.04 75,938
01/31/2019 2.2 2.25 2.0401 2.1 167,482
01/30/2019 2.2 2.26 2.015 2.18 113,887
01/29/2019 1.99 2.24 1.8859 2.19 207,092
01/28/2019 1.8 2.05 1.77 1.95 148,653
01/25/2019 1.78 1.8659 1.72 1.85 52,358
01/24/2019 1.77 1.85 1.74 1.76 28,190
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio