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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endra Life Sciences Inc (NQ: NDRA )

0.2501 -0.0098 (-3.77%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 25, 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 (%)
Aug 31, 2023 1.180 1.240 1.130 1.170 81,261 -0.01(-0.85%)
Aug 30, 2023 1.160 1.240 1.130 1.180 68,033 +0.07(+6.31%)
Aug 29, 2023 1.230 1.230 1.110 1.110 67,335 -0.17(-13.28%)
Aug 28, 2023 1.100 1.280 1.100 1.280 25,028 +0.18(+16.36%)
Aug 25, 2023 1.100 1.125 1.080 1.100 11,237 -0.02(-1.79%)
Aug 24, 2023 1.065 1.120 1.065 1.120 4,650 +0.02(+1.82%)
Aug 23, 2023 1.170 1.208 1.050 1.100 6,884 +0.00(+0.00%)
Aug 22, 2023 1.170 1.220 1.100 1.100 29,226 -0.05(-4.35%)
Aug 21, 2023 1.070 1.222 1.070 1.150 56,914 +0.05(+4.55%)
Aug 18, 2023 1.190 1.190 1.090 1.100 37,554 -0.02(-1.79%)
Aug 17, 2023 1.080 1.170 1.080 1.120 22,752 +0.06(+5.66%)
Aug 16, 2023 1.140 1.180 1.050 1.060 61,293 -0.09(-7.83%)
Aug 15, 2023 1.300 1.640 1.100 1.150 657,463 -0.10(-8.37%)
Aug 14, 2023 1.250 1.392 1.180 1.255 170,693 -0.05(-3.46%)
Aug 11, 2023 1.200 1.300 1.200 1.300 71,326 -0.04(-2.99%)
Aug 10, 2023 1.190 1.360 1.190 1.340 37,148 +0.16(+13.56%)
Aug 09, 2023 1.190 1.207 1.151 1.180 5,918 +0.02(+1.72%)
Aug 08, 2023 1.130 1.180 1.130 1.160 3,017 +0.02(+1.75%)
Aug 07, 2023 1.160 1.235 1.137 1.140 24,747 -0.01(-0.87%)
Aug 04, 2023 1.190 1.200 1.150 1.150 6,973 -0.02(-1.71%)
Aug 03, 2023 1.150 1.200 1.150 1.170 17,667 -0.01(-0.85%)
Aug 02, 2023 1.250 1.250 1.170 1.180 20,259 -0.05(-4.07%)
Aug 01, 2023 1.220 1.250 1.210 1.230 8,248 -0.01(-0.81%)
Jul 31, 2023 1.280 1.290 1.200 1.240 53,615 -0.02(-1.59%)
Jul 28, 2023 1.240 1.290 1.210 1.260 18,001 -0.03(-2.33%)
Jul 27, 2023 1.250 1.290 1.240 1.290 6,889 +0.00(+0.00%)
Jul 26, 2023 1.250 1.300 1.220 1.290 34,302 -0.02(-1.53%)
Jul 25, 2023 1.360 1.370 1.272 1.310 16,548 +0.01(+0.77%)
Jul 24, 2023 1.370 1.370 1.300 1.300 37,059 -0.05(-3.70%)
Jul 21, 2023 1.350 1.380 1.325 1.350 25,823 -0.03(-2.17%)
Jul 20, 2023 1.370 1.390 1.350 1.380 26,019 -0.05(-3.50%)
Jul 19, 2023 1.400 1.430 1.400 1.430 10,929 +0.01(+0.70%)
Jul 18, 2023 1.450 1.450 1.360 1.420 39,804 +0.03(+2.16%)
Jul 17, 2023 1.470 1.470 1.350 1.390 29,975 +0.03(+2.21%)
Jul 14, 2023 1.370 1.420 1.330 1.360 69,917 +0.00(+0.00%)
Jul 13, 2023 1.350 1.380 1.330 1.360 29,364 +0.02(+1.49%)
Jul 12, 2023 1.350 1.415 1.320 1.340 36,659 -0.01(-0.74%)
Jul 11, 2023 1.440 1.450 1.310 1.350 136,175 -0.08(-5.59%)
Jul 10, 2023 1.500 1.570 1.420 1.430 92,263 -0.09(-5.92%)
Jul 07, 2023 1.460 1.520 1.460 1.520 12,440 +0.07(+4.83%)
Jul 06, 2023 1.474 1.595 1.420 1.450 63,554 +0.00(+0.00%)
Jul 05, 2023 1.470 1.510 1.382 1.450 103,605 -0.03(-2.03%)
Jul 03, 2023 1.370 1.530 1.370 1.480 52,731 +0.08(+5.71%)
Jun 30, 2023 1.410 1.460 1.380 1.400 36,712 -0.04(-2.78%)
Jun 29, 2023 1.410 1.480 1.380 1.440 60,024 +0.01(+0.70%)
Jun 28, 2023 1.490 1.490 1.393 1.430 88,577 -0.07(-4.66%)
Jun 27, 2023 1.610 1.610 1.450 1.500 106,006 -0.08(-5.07%)
Jun 26, 2023 1.490 1.780 1.425 1.580 179,911 +0.06(+3.95%)
Jun 23, 2023 1.430 1.790 1.420 1.520 41,900 +0.05(+3.75%)
Jun 22, 2023 1.390 1.510 1.325 1.465 112,950 +0.10(+7.72%)
Jun 21, 2023 1.440 1.440 1.320 1.360 46,688 -0.02(-1.45%)
Jun 20, 2023 1.550 1.580 1.220 1.380 125,249 -0.12(-8.00%)
Jun 16, 2023 1.480 1.510 1.380 1.500 101,571 +0.03(+2.04%)
Jun 15, 2023 1.490 1.570 1.420 1.470 64,678 +0.00(+0.00%)
Jun 14, 2023 1.520 1.710 1.390 1.470 141,210 -0.06(-3.92%)
Jun 13, 2023 1.460 1.624 1.460 1.530 27,159 +0.05(+3.38%)
Jun 12, 2023 1.430 1.500 1.430 1.480 42,607 +0.05(+3.50%)
Jun 09, 2023 1.550 1.550 1.420 1.430 70,873 -0.13(-8.33%)
Jun 08, 2023 1.640 1.690 1.500 1.560 58,577 -0.02(-1.27%)
Jun 07, 2023 1.570 1.600 1.400 1.580 70,968 +0.08(+5.33%)
Jun 06, 2023 1.570 1.600 1.490 1.500 49,005 -0.03(-1.96%)
Jun 05, 2023 1.570 1.650 1.490 1.530 16,733 +0.03(+2.00%)
Jun 02, 2023 1.460 1.550 1.450 1.500 37,309 +0.10(+7.14%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.