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 )

0.1973 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 0.2000 0.2000 0.1880 0.1973 962,602 -0.00(-0.85%)
May 13, 2022 0.1940 0.2200 0.1899 0.1990 2,003,264 +0.00(+0.51%)
May 12, 2022 0.1900 0.2176 0.1800 0.1980 2,743,064 +0.01(+3.99%)
May 11, 2022 0.1894 0.2047 0.1850 0.1904 1,027,763 -0.00(-2.51%)
May 10, 2022 0.2000 0.2150 0.1837 0.1953 2,486,574 -0.01(-4.36%)
May 09, 2022 0.2280 0.2280 0.1965 0.2042 2,058,885 -0.03(-11.26%)
May 06, 2022 0.2500 0.2500 0.2280 0.2301 946,113 -0.01(-4.96%)
May 05, 2022 0.2750 0.2751 0.2393 0.2421 1,890,440 -0.03(-10.13%)
May 04, 2022 0.2600 0.2894 0.2550 0.2694 1,688,002 +0.00(+1.32%)
May 03, 2022 0.2720 0.2780 0.2603 0.2659 1,097,495 -0.00(-1.63%)
May 02, 2022 0.2550 0.2790 0.2550 0.2703 873,816 +0.01(+4.20%)
Apr 29, 2022 0.2690 0.2999 0.2594 0.2594 1,174,090 -0.02(-7.36%)
Apr 28, 2022 0.2510 0.2800 0.2500 0.2800 1,555,484 +0.01(+4.67%)
Apr 27, 2022 0.2570 0.2701 0.2523 0.2675 1,126,087 +0.01(+3.28%)
Apr 26, 2022 0.2800 0.2760 0.2530 0.2590 2,031,470 -0.02(-7.50%)
Apr 25, 2022 0.2600 0.2900 0.2600 0.2800 2,534,511 +0.01(+4.09%)
Apr 22, 2022 0.2600 0.3450 0.2600 0.2690 9,112,098 +0.00(+0.00%)
Apr 21, 2022 0.2700 0.2799 0.2575 0.2690 2,328,949 +0.00(+1.59%)
Apr 20, 2022 0.2600 0.2650 0.2501 0.2648 1,687,850 +0.01(+2.64%)
Apr 19, 2022 0.2470 0.2672 0.2305 0.2580 2,576,180 +0.01(+4.07%)
Apr 18, 2022 0.2536 0.2699 0.2220 0.2479 3,405,505 -0.01(-4.36%)
Apr 14, 2022 0.2650 0.2861 0.2512 0.2592 5,391,773 -0.01(-3.93%)
Apr 13, 2022 0.2972 0.3024 0.2585 0.2698 5,640,031 -0.02(-6.25%)
Apr 12, 2022 0.3170 0.3200 0.2800 0.2878 7,620,690 -0.03(-8.78%)
Apr 11, 2022 0.3100 0.3800 0.2790 0.3155 16,041,400 -0.01(-2.74%)
Apr 08, 2022 0.6200 0.6490 0.2866 0.3244 75,388,056 -0.12(-27.39%)
Apr 07, 2022 0.4100 0.4468 0.4045 0.4468 937,198 +0.04(+10.46%)
Apr 06, 2022 0.4000 0.4177 0.4000 0.4045 275,699 -0.03(-7.31%)
Apr 05, 2022 0.3999 0.4400 0.3800 0.4364 564,019 +0.04(+10.71%)
Apr 04, 2022 0.3700 0.4000 0.3700 0.3942 332,693 +0.01(+3.60%)
Apr 01, 2022 0.3800 0.4000 0.3610 0.3805 219,086 -0.01(-2.44%)
Mar 31, 2022 0.3605 0.4099 0.3500 0.3900 551,428 -0.01(-2.48%)
Mar 30, 2022 0.3900 0.3999 0.3500 0.3999 665,264 +0.03(+8.37%)
Mar 29, 2022 0.3700 0.3978 0.3600 0.3690 322,505 -0.01(-1.99%)
Mar 28, 2022 0.3900 0.3900 0.3520 0.3765 333,484 -0.01(-1.95%)
Mar 25, 2022 0.3730 0.3896 0.3400 0.3840 629,808 +0.02(+6.76%)
Mar 24, 2022 0.3800 0.3820 0.3529 0.3597 488,547 -0.02(-4.61%)
Mar 23, 2022 0.3880 0.3916 0.3700 0.3771 341,266 -0.00(-0.76%)
Mar 22, 2022 0.3880 0.3978 0.3710 0.3800 377,728 +0.00(+0.00%)
Mar 21, 2022 0.4100 0.4180 0.3500 0.3800 584,986 -0.03(-7.79%)
Mar 18, 2022 0.4014 0.4323 0.4014 0.4121 272,539 -0.01(-1.41%)
Mar 17, 2022 0.4000 0.4205 0.4000 0.4180 125,043 +0.03(+9.08%)
Mar 16, 2022 0.4000 0.4153 0.3832 0.3832 186,889 -0.01(-1.74%)
Mar 15, 2022 0.4100 0.4350 0.3900 0.3900 182,457 -0.02(-4.88%)
Mar 14, 2022 0.4399 0.4399 0.4000 0.4100 174,851 -0.03(-6.82%)
Mar 11, 2022 0.4400 0.4400 0.4200 0.4400 83,471 +0.02(+4.66%)
Mar 10, 2022 0.4100 0.4300 0.3939 0.4204 130,615 +0.01(+1.33%)
Mar 09, 2022 0.3714 0.4200 0.3714 0.4149 117,092 +0.04(+11.02%)
Mar 08, 2022 0.3979 0.4000 0.3650 0.3737 347,389 -0.02(-4.42%)
Mar 07, 2022 0.4000 0.4071 0.3800 0.3910 213,498 -0.01(-2.25%)
Mar 04, 2022 0.4000 0.4130 0.3957 0.4000 175,356 +0.00(+1.11%)
Mar 03, 2022 0.4500 0.4500 0.3951 0.3956 147,641 -0.03(-6.39%)
Mar 02, 2022 0.4200 0.4400 0.4001 0.4226 133,578 +0.01(+2.32%)
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.