Quantcast

ENDRA Life Sciences Inc. Warrants Historical Stock Prices

NDRAW 
$0.8
*  
0.05
6.67%
Get NDRAW Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading NDRAW now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NDRAW After Hours
 
 
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 16-OCT-2018 TO 16-JAN-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 0.75 0.801 0.75 0.80 15,099
01/16/2019 0.842 0.85 0.75 0.75 7,015
01/15/2019 0.85 0.8543 0.75 0.75 30,632
01/14/2019 0.85 0.85 0.85 0.85 00
01/11/2019 0.73 0.8543 0.73 0.85 17,115
01/10/2019 0.72 0.75 0.72 0.75 4,900
01/09/2019 0.7192 0.7192 0.6564 0.7 2,666
01/08/2019 0.75 0.75 0.75 0.75 1,600
01/07/2019 0.7 0.8 0.7 0.75 1,726
01/04/2019 0.69 0.75 0.69 0.69 3,838
01/03/2019 0.685 0.75 0.67 0.75 8,340
01/02/2019 0.6 0.78 0.5973 0.7799 6,200
12/31/2018 0.5493 0.5493 0.4 0.5 35,877
12/28/2018 0.6 0.6 0.6 0.6 124
12/27/2018 0.6999 0.6999 0.57 0.5729 1,030
12/26/2018 0.62 0.62 0.62 0.62 00
12/24/2018 0.55 0.62 0.4 0.62 12,990
12/21/2018 0.7 0.7 0.55 0.55 15,280
12/20/2018 0.6601 0.6738 0.55 0.65 42,953
12/19/2018 0.71 0.7222 0.71 0.72 18,801
12/18/2018 0.8169 0.8169 0.64 0.65 50,209
12/17/2018 0.75 0.85 0.72 0.7494 28,864
12/14/2018 0.8 0.8 0.6701 0.7593 17,455
12/13/2018 0.891 1.01 0.84 0.84 79,248
12/12/2018 0.85 0.8999 0.8483 0.8643 6,729
12/11/2018 0.8 0.91 0.8 0.8007 45,805
12/10/2018 0.72 0.74 0.69 0.7 16,500
12/07/2018 0.75 0.751 0.6812 0.7462 62,079
12/06/2018 0.95 1.05 0.75 0.7701 103,559
12/04/2018 1.06 1.09 1.05 1.0899 8,005
12/03/2018 1.0433 1.18 0.95 1.0788 83,597
11/30/2018 1.1 1.22 1 1.1106 33,955
11/29/2018 1.1 1.23 1.03 1.1 13,100
11/28/2018 1.36 1.36 1.03 1.09 57,291
11/27/2018 1.3109 1.4 1.3109 1.4 1,500
11/26/2018 1.3 1.4801 1.3 1.31 37,763
11/23/2018 1.34 1.5 1.331 1.49 33,151
11/21/2018 1.31 1.5 1.301 1.4999 43,879
11/20/2018 1.29 1.4 1.2034 1.25 32,600
11/19/2018 1.29 1.41 1.2 1.34 36,090
11/16/2018 1.32 1.5 1.2349 1.4039 26,800
11/15/2018 1.2896 1.37 1.17 1.3637 62,509
11/14/2018 1.4019 1.4019 1.1875 1.25 42,274
11/13/2018 1.22 1.28 1.2 1.23 17,710
11/12/2018 1.38 1.38 1.1842 1.25 16,001
11/09/2018 1.35 1.4 1.3 1.399 14,455
11/08/2018 1.351 1.525 1.32 1.4 90,174
11/07/2018 1.31 1.6385 1.25 1.55 33,811
11/06/2018 1.29 1.3 1.12 1.3 70,407
11/05/2018 1.21 1.5769 1.21 1.35 71,070
11/02/2018 1.29 1.3 1.1107 1.3 62,462
11/01/2018 1.071 1.26 0.95 1.24 111,956
10/31/2018 1.3 1.33 1.0197 1.17 34,376
10/30/2018 0.95 1.3 0.95 1.2487 130,119
10/29/2018 1.19 1.19 0.86 0.9899 224,875
10/26/2018 1 1.3 0.841 1.15 484,164
10/25/2018 0.98 1 0.7601 0.8811 103,627
10/24/2018 0.88 0.98 0.8 0.82 28,381
10/23/2018 0.83 1 0.8 0.85 63,056
10/22/2018 1.57 1.61 0.84 0.95 117,552
10/19/2018 1.13 1.85 1.13 1.8444 34,440
10/18/2018 1.09 1.15 0.999 1 3,330
10/17/2018 1 1.09 0.9 0.9 20,689
10/16/2018 0.7 0.95 0.7 0.9499 7,600
*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