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 )

0.3200 -0.0100 (-3.03%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 6, 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 (%)
Jan 31, 2024 1.030 1.050 1.001 1.050 57,098 +0.02(+1.93%)
Jan 30, 2024 1.040 1.100 1.020 1.030 34,776 -0.01(-0.96%)
Jan 29, 2024 1.030 1.060 1.030 1.040 35,835 +0.02(+1.96%)
Jan 26, 2024 1.070 1.080 1.010 1.020 59,697 -0.01(-0.97%)
Jan 25, 2024 1.040 1.088 1.030 1.030 56,289 -0.01(-0.96%)
Jan 24, 2024 1.000 1.080 1.000 1.040 43,487 +0.04(+4.00%)
Jan 23, 2024 1.060 1.120 1.000 1.000 85,568 -0.06(-5.66%)
Jan 22, 2024 1.090 1.160 1.040 1.060 47,575 -0.03(-2.75%)
Jan 19, 2024 1.130 1.170 1.041 1.090 99,546 -0.01(-0.91%)
Jan 18, 2024 1.210 1.210 1.040 1.100 166,082 -0.12(-9.84%)
Jan 17, 2024 1.200 1.240 1.080 1.220 165,419 -0.02(-1.61%)
Jan 16, 2024 1.340 1.370 1.230 1.240 80,274 -0.06(-4.62%)
Jan 12, 2024 1.260 1.330 1.260 1.300 68,253 +0.01(+0.78%)
Jan 11, 2024 1.230 1.374 1.210 1.290 167,846 +0.03(+2.38%)
Jan 10, 2024 1.280 1.350 1.250 1.260 113,155 -0.06(-4.55%)
Jan 09, 2024 1.540 1.546 1.280 1.320 153,715 -0.22(-14.29%)
Jan 08, 2024 1.450 1.580 1.420 1.540 170,951 +0.08(+5.48%)
Jan 05, 2024 1.500 1.650 1.420 1.460 173,949 +0.03(+2.10%)
Jan 04, 2024 1.510 1.510 1.300 1.430 84,325 +0.03(+2.14%)
Jan 03, 2024 1.540 1.590 1.360 1.400 143,525 -0.19(-11.95%)
Jan 02, 2024 1.840 1.950 1.505 1.590 334,761 -0.53(-25.00%)
Dec 29, 2023 2.050 2.120 1.936 2.120 99,523 +0.11(+5.47%)
Dec 28, 2023 2.010 2.010 1.880 2.010 105,642 +0.03(+1.52%)
Dec 27, 2023 1.820 2.200 1.800 1.980 226,375 +0.20(+11.24%)
Dec 26, 2023 2.550 2.665 1.590 1.780 602,666 -0.72(-28.80%)
Dec 22, 2023 2.180 2.500 2.160 2.500 120,826 +0.26(+11.61%)
Dec 21, 2023 2.770 2.790 2.150 2.240 204,405 +0.03(+1.36%)
Dec 20, 2023 1.700 2.490 1.700 2.210 410,007 +0.50(+29.24%)
Dec 19, 2023 1.490 1.740 1.455 1.710 238,259 +0.21(+14.00%)
Dec 18, 2023 1.480 1.600 1.395 1.500 52,111 +0.06(+4.17%)
Dec 15, 2023 1.500 1.500 1.400 1.440 48,528 +0.02(+1.41%)
Dec 14, 2023 1.520 1.520 1.310 1.420 90,978 -0.03(-2.07%)
Dec 13, 2023 1.460 1.460 1.340 1.450 63,696 +0.09(+6.62%)
Dec 12, 2023 1.370 1.380 1.320 1.360 15,532 -0.01(-0.73%)
Dec 11, 2023 1.550 1.550 1.340 1.370 161,503 -0.13(-8.67%)
Dec 08, 2023 1.390 1.560 1.370 1.500 164,653 +0.12(+8.70%)
Dec 07, 2023 1.400 1.430 1.290 1.380 82,803 -0.01(-0.72%)
Dec 06, 2023 1.380 1.630 1.280 1.390 238,602 +0.05(+3.73%)
Dec 05, 2023 1.220 1.480 1.190 1.340 157,813 +0.14(+11.20%)
Dec 04, 2023 1.080 1.220 1.030 1.205 108,114 +0.08(+7.59%)
Dec 01, 2023 0.9600 1.150 0.9600 1.120 110,595 +0.13(+12.86%)
Nov 30, 2023 0.9700 1.010 0.9700 0.9924 70,200 +0.03(+3.16%)
Nov 29, 2023 0.9900 0.9900 0.9620 0.9620 19,142 -0.03(-2.83%)
Nov 28, 2023 0.9800 0.9952 0.9800 0.9900 12,430 +0.03(+3.13%)
Nov 27, 2023 0.9800 1.000 0.9600 0.9600 14,020 -0.03(-3.03%)
Nov 24, 2023 0.9800 0.9951 0.9525 0.9900 8,542 +0.03(+3.13%)
Nov 22, 2023 0.9500 1.000 0.9225 0.9600 34,712 +0.00(+0.10%)
Nov 21, 2023 0.9803 1.000 0.9501 0.9590 12,305 +0.01(+0.95%)
Nov 20, 2023 0.9500 1.000 0.9215 0.9500 41,283 -0.03(-3.45%)
Nov 17, 2023 0.9600 1.005 0.9600 0.9839 16,112 +0.02(+2.49%)
Nov 16, 2023 0.9300 1.010 0.9206 0.9600 51,755 -0.01(-1.03%)
Nov 15, 2023 0.9900 1.010 0.9200 0.9700 23,652 +0.03(+3.19%)
Nov 14, 2023 0.9700 0.9899 0.9101 0.9400 41,690 +0.00(+0.32%)
Nov 13, 2023 0.9400 0.9540 0.9200 0.9370 13,244 -0.02(-1.78%)
Nov 10, 2023 0.9325 0.9803 0.9325 0.9540 16,425 +0.00(+0.28%)
Nov 09, 2023 0.9701 1.000 0.9405 0.9513 40,002 -0.06(-5.81%)
Nov 08, 2023 1.020 1.020 0.9320 1.010 69,792 +0.04(+4.12%)
Nov 07, 2023 0.9620 1.028 0.9500 0.9700 20,631 +0.03(+3.19%)
Nov 06, 2023 0.9900 1.030 0.9320 0.9400 14,046 -0.02(-2.08%)
Nov 03, 2023 0.9900 1.040 0.9321 0.9600 33,729 +0.01(+1.07%)
Nov 02, 2023 0.9000 0.9500 0.8700 0.9498 49,097 +0.03(+3.07%)
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.