Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Endra Life Sciences Inc (NQ: NDRA )

0.6100 -0.2103 (-25.64%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.820 4.016 3.720 3.900 4,916 +0.19(+5.18%)
Feb 27, 2023 3.790 3.830 3.640 3.708 2,202 +0.06(+1.60%)
Feb 24, 2023 3.800 3.800 3.610 3.650 4,625 -0.10(-2.67%)
Feb 23, 2023 3.580 3.900 3.580 3.750 5,742 +0.14(+3.88%)
Feb 22, 2023 3.600 3.868 3.580 3.610 4,517 -0.03(-0.82%)
Feb 21, 2023 3.770 3.770 3.625 3.640 6,408 -0.24(-6.19%)
Feb 17, 2023 3.680 3.900 3.640 3.880 5,458 +0.22(+6.01%)
Feb 16, 2023 3.730 3.730 3.660 3.660 4,125 -0.04(-1.08%)
Feb 15, 2023 3.590 3.741 3.590 3.700 5,222 +0.03(+0.82%)
Feb 14, 2023 3.820 3.900 3.650 3.670 12,533 -0.25(-6.38%)
Feb 13, 2023 3.990 3.990 3.910 3.920 9,862 +0.02(+0.51%)
Feb 10, 2023 3.850 4.020 3.850 3.900 9,328 +0.00(+0.00%)
Feb 09, 2023 3.990 4.100 3.900 3.900 9,452 -0.12(-2.99%)
Feb 08, 2023 4.170 4.170 4.000 4.020 4,242 +0.02(+0.50%)
Feb 07, 2023 4.020 4.144 3.881 4.000 4,323 -0.07(-1.72%)
Feb 06, 2023 4.190 4.300 4.070 4.070 12,682 -0.05(-1.21%)
Feb 03, 2023 4.400 4.400 4.053 4.120 4,640 -0.08(-1.90%)
Feb 02, 2023 3.900 4.200 3.900 4.200 19,132 +0.20(+5.00%)
Feb 01, 2023 3.950 4.090 3.950 4.000 6,778 -0.01(-0.25%)
Jan 31, 2023 4.130 4.180 3.950 4.010 8,418 -0.01(-0.25%)
Jan 30, 2023 3.950 4.170 3.950 4.020 13,312 +0.01(+0.25%)
Jan 27, 2023 3.977 4.259 3.950 4.010 4,746 -0.04(-0.99%)
Jan 26, 2023 4.100 4.390 4.015 4.050 19,997 -0.10(-2.41%)
Jan 25, 2023 4.241 4.241 3.950 4.150 19,785 -0.13(-3.04%)
Jan 24, 2023 4.400 4.400 4.210 4.280 6,574 -0.12(-2.73%)
Jan 23, 2023 4.680 4.680 4.400 4.400 5,739 -0.22(-4.76%)
Jan 20, 2023 4.750 4.770 4.600 4.620 8,829 -0.12(-2.53%)
Jan 19, 2023 4.830 4.830 4.500 4.740 10,439 -0.10(-2.07%)
Jan 18, 2023 4.950 4.950 4.621 4.840 4,245 -0.13(-2.62%)
Jan 17, 2023 4.690 5.170 4.530 4.970 26,427 +0.27(+5.74%)
Jan 13, 2023 4.541 4.720 4.541 4.700 4,857 -0.05(-1.05%)
Jan 12, 2023 4.810 4.870 4.440 4.750 17,476 -0.06(-1.25%)
Jan 11, 2023 4.950 4.950 4.650 4.810 5,734 -0.18(-3.61%)
Jan 10, 2023 5.002 5.390 4.860 4.990 2,724 +0.31(+6.62%)
Jan 09, 2023 4.860 5.100 4.580 4.680 42,601 -0.28(-5.65%)
Jan 06, 2023 4.700 5.081 4.330 4.960 21,076 +0.30(+6.44%)
Jan 05, 2023 4.270 5.000 4.000 4.660 21,247 +0.50(+11.91%)
Jan 04, 2023 4.260 4.470 4.088 4.164 14,202 -0.09(-2.02%)
Jan 03, 2023 4.050 4.600 4.020 4.250 12,878 +0.18(+4.42%)
Dec 30, 2022 4.130 4.321 4.010 4.070 28,026 -0.19(-4.46%)
Dec 29, 2022 4.100 4.340 4.023 4.260 16,289 +0.12(+2.90%)
Dec 28, 2022 4.610 4.755 4.140 4.140 22,510 -0.47(-10.20%)
Dec 27, 2022 5.260 5.260 4.600 4.610 14,931 -0.78(-14.47%)
Dec 23, 2022 5.500 5.500 5.250 5.390 12,229 -0.35(-6.10%)
Dec 22, 2022 5.950 5.950 5.420 5.740 69,629 -0.21(-3.53%)
Dec 21, 2022 5.070 5.950 4.891 5.950 65,639 +0.95(+19.00%)
Dec 20, 2022 4.640 5.024 4.610 5.000 14,013 +0.27(+5.71%)
Dec 19, 2022 4.670 4.845 4.529 4.730 10,574 -0.03(-0.63%)
Dec 16, 2022 4.900 4.900 4.440 4.760 17,988 -0.33(-6.48%)
Dec 15, 2022 4.430 5.180 4.320 5.090 59,816 +0.72(+16.48%)
Dec 14, 2022 4.370 4.500 4.080 4.370 42,828 -0.01(-0.23%)
Dec 13, 2022 4.300 4.480 3.995 4.380 37,337 +0.21(+5.04%)
Dec 12, 2022 3.190 5.240 3.159 4.170 344,007 +0.81(+24.11%)
Dec 09, 2022 3.350 3.820 3.280 3.360 82,346 -0.23(-6.35%)
Dec 08, 2022 3.360 3.652 3.302 3.588 15,511 +0.23(+6.79%)
Dec 07, 2022 3.400 3.400 3.240 3.360 13,125 -0.03(-0.77%)
Dec 06, 2022 3.532 3.690 3.220 3.386 34,594 -0.11(-3.26%)
Dec 05, 2022 3.946 3.946 3.494 3.500 26,843 -0.48(-12.10%)
Dec 02, 2022 3.700 4.222 3.700 3.982 10,671 +0.36(+9.94%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.