Quantcast

ENDRA Life Sciences Inc. Warrants Historical Stock Prices

NDRAW 
$1.8444
*  
0.8444
84.44%
Get NDRAW Alerts
*Delayed - data as of Oct. 19, 2018  -  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 18-JUL-2018 TO 18-OCT-2018

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 1.37 1.85 1.13 1.8444 30,940
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
10/15/2018 0.511 0.511 0.511 0.511 00
10/12/2018 0.511 0.511 0.511 0.511 00
10/11/2018 0.511 0.511 0.511 0.511 1,000
10/10/2018 0.511 0.511 0.511 0.511 6,500
10/09/2018 0.5362 0.5362 0.5362 0.5362 3,500
10/08/2018 0.5 0.5 0.5 0.5 00
10/05/2018 0.5 0.5 0.5 0.5 00
10/04/2018 0.5 0.53 0.5 0.5 6,600
10/03/2018 0.55 0.55 0.55 0.55 300
10/02/2018 0.45 0.45 0.45 0.45 4,000
10/01/2018 0.8 0.8 0.8 0.8 00
09/28/2018 0.8 0.8 0.8 0.8 00
09/27/2018 0.8 0.8 0.8 0.8 1,100
09/26/2018 0.8 0.81 0.8 0.81 24,500
09/25/2018 0.9 0.9 0.9 0.9 2,298
09/24/2018 0.75 0.97 0.74 0.97 2,097
09/21/2018 0.6498 0.76 0.6475 0.7 55,206
09/20/2018 0.6 0.6 0.6 0.6 00
09/19/2018 0.6 0.6 0.6 0.6 00
09/18/2018 0.6 0.6 0.6 0.6 00
09/17/2018 0.6 0.6 0.6 0.6 00
09/14/2018 0.6 0.6 0.6 0.6 00
09/13/2018 0.52 0.6 0.4706 0.6 3,470
09/12/2018 0.51 0.63 0.51 0.63 1,100
09/11/2018 0.7492 0.7492 0.7492 0.7492 00
09/10/2018 0.7492 0.7492 0.7492 0.7492 00
09/07/2018 0.7492 0.7492 0.7492 0.7492 00
09/06/2018 0.7492 0.7492 0.7492 0.7492 00
09/05/2018 0.7492 0.7492 0.7492 0.7492 00
09/04/2018 0.7492 0.7492 0.7492 0.7492 00
08/31/2018 0.55 0.75 0.55 0.7492 5,200
08/30/2018 0.59 0.59 0.59 0.59 00
08/29/2018 0.59 0.59 0.59 0.59 00
08/28/2018 0.59 0.59 0.59 0.59 00
08/27/2018 0.59 0.59 0.59 0.59 00
08/24/2018 0.59 0.59 0.59 0.59 150
08/23/2018 0.61 0.61 0.61 0.61 1,800
08/22/2018 0.558 0.57 0.558 0.57 3,400
08/21/2018 0.59 0.59 0.57 0.57 6,550
08/20/2018 0.57 0.57 0.57 0.57 1,800
08/17/2018 0.4899 0.4899 0.4899 0.4899 00
08/16/2018 0.53 0.54 0.4899 0.4899 7,524
08/15/2018 0.54 0.58 0.52 0.5401 12,084
08/14/2018 0.5 0.5 0.5 0.5 00
08/13/2018 0.5001 0.5332 0.5 0.5 1,300
08/10/2018 0.52 0.55 0.52 0.55 300
08/09/2018 0.41 0.41 0.41 0.41 00
08/08/2018 0.41 0.41 0.41 0.41 00
08/07/2018 0.41 0.41 0.41 0.41 00
08/06/2018 0.41 0.41 0.41 0.41 00
08/03/2018 0.4201 0.4201 0.41 0.41 600
08/02/2018 0.5 0.5 0.5 0.5 00
08/01/2018 0.5 0.5 0.4668 0.5 1,201
07/31/2018 0.5 0.5022 0.3518 0.5 2,100
07/30/2018 0.36 0.36 0.36 0.36 00
07/27/2018 0.36 0.36 0.36 0.36 448
07/26/2018 0.5 0.5 0.5 0.5 00
07/25/2018 0.5 0.5 0.5 0.5 00
07/24/2018 0.5 0.5 0.5 0.5 00
07/23/2018 0.5 0.5 0.5 0.5 300
07/20/2018 0.6 0.6 0.6 0.6 00
07/19/2018 0.6 0.6 0.6 0.6 00
07/18/2018 0.6 0.6 0.6 0.6 00
*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