Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.2470 +0.0136 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 0.2370 0.2490 0.2304 0.2334 65,041 +0.00(+1.13%)
Apr 17, 2024 0.2800 0.3100 0.2210 0.2308 289,072 -0.04(-16.04%)
Apr 16, 2024 0.2700 0.2800 0.2700 0.2749 67,143 +0.01(+4.92%)
Apr 15, 2024 0.3600 0.3676 0.2612 0.2620 414,171 -0.11(-29.19%)
Apr 12, 2024 0.3800 0.3800 0.3600 0.3700 65,087 +0.00(+0.00%)
Apr 11, 2024 0.3700 0.3960 0.3601 0.3700 239,508 +0.02(+4.28%)
Apr 10, 2024 0.3700 0.3800 0.3502 0.3548 40,221 -0.01(-1.50%)
Apr 09, 2024 0.3640 0.3720 0.3540 0.3602 150,239 +0.01(+1.75%)
Apr 08, 2024 0.3650 0.3700 0.3502 0.3540 52,755 -0.02(-5.60%)
Apr 05, 2024 0.3800 0.3950 0.3650 0.3750 115,061 +0.00(+0.54%)
Apr 04, 2024 0.3760 0.4000 0.3501 0.3730 213,574 +0.02(+6.94%)
Apr 03, 2024 0.3548 0.3950 0.3363 0.3488 362,670 -0.02(-4.65%)
Apr 02, 2024 0.3942 0.4100 0.3550 0.3658 424,578 -0.04(-9.25%)
Apr 01, 2024 0.4490 0.5000 0.3925 0.4031 1,206,338 -0.18(-30.50%)
Mar 28, 2024 0.8018 0.8252 0.5700 0.5800 1,144,060 -0.24(-29.29%)
Mar 27, 2024 0.9900 0.9900 0.8010 0.8203 320,921 -0.15(-15.74%)
Mar 26, 2024 0.9100 1.000 0.9100 0.9735 169,553 +0.06(+6.98%)
Mar 25, 2024 0.9300 0.9594 0.9000 0.9100 149,395 -0.02(-2.15%)
Mar 22, 2024 0.9600 1.000 0.9000 0.9300 148,720 -0.01(-1.04%)
Mar 21, 2024 1.020 1.040 0.8760 0.9398 341,914 -0.09(-8.76%)
Mar 20, 2024 1.060 1.070 1.010 1.030 122,953 -0.03(-2.83%)
Mar 19, 2024 1.050 1.110 1.024 1.060 94,531 -0.02(-1.85%)
Mar 18, 2024 1.050 1.090 1.030 1.080 101,725 +0.08(+8.00%)
Mar 15, 2024 1.050 1.100 1.000 1.000 290,516 -0.04(-3.85%)
Mar 14, 2024 1.050 1.080 1.010 1.040 172,536 -0.03(-2.80%)
Mar 13, 2024 1.110 1.140 1.060 1.070 164,503 -0.02(-1.83%)
Mar 12, 2024 1.140 1.146 1.080 1.090 161,094 -0.04(-3.54%)
Mar 11, 2024 1.130 1.190 1.120 1.130 235,799 -0.02(-1.74%)
Mar 08, 2024 1.080 1.240 1.080 1.150 602,601 +0.05(+4.55%)
Mar 07, 2024 1.110 1.200 1.090 1.100 209,222 -0.02(-2.22%)
Mar 06, 2024 1.120 1.160 1.120 1.125 37,689 -0.02(-2.02%)
Mar 05, 2024 1.240 1.240 1.100 1.148 211,949 -0.06(-5.12%)
Mar 04, 2024 1.160 1.210 1.090 1.210 214,274 +0.08(+7.09%)
Mar 01, 2024 1.130 1.200 1.110 1.130 169,918 +0.01(+0.89%)
Feb 29, 2024 1.160 1.164 1.120 1.120 67,356 +0.00(+0.00%)
Feb 28, 2024 1.120 1.187 1.090 1.120 68,603 -0.02(-2.18%)
Feb 27, 2024 1.170 1.189 1.130 1.145 137,337 +0.02(+1.33%)
Feb 26, 2024 1.110 1.196 1.110 1.130 56,663 -0.02(-1.74%)
Feb 23, 2024 1.170 1.266 1.100 1.150 151,751 +0.00(+0.00%)
Feb 22, 2024 1.150 1.170 1.120 1.150 73,824 +0.01(+0.97%)
Feb 21, 2024 1.130 1.200 1.070 1.139 118,006 +0.02(+1.70%)
Feb 20, 2024 1.080 1.220 1.070 1.120 138,312 -0.03(-2.61%)
Feb 16, 2024 1.140 1.212 1.110 1.150 76,643 +0.01(+0.88%)
Feb 15, 2024 1.260 1.280 1.132 1.140 210,944 +0.04(+3.44%)
Feb 14, 2024 1.120 1.130 1.060 1.102 169,007 +0.01(+1.11%)
Feb 13, 2024 1.280 1.280 1.080 1.090 30,275 -0.09(-7.63%)
Feb 12, 2024 1.190 1.200 1.100 1.180 46,762 -0.01(-0.84%)
Feb 09, 2024 1.120 1.200 1.061 1.190 41,148 +0.05(+4.39%)
Feb 08, 2024 1.150 1.170 1.040 1.140 87,987 -0.01(-0.87%)
Feb 07, 2024 1.020 1.180 1.012 1.150 80,802 +0.11(+10.58%)
Feb 06, 2024 1.050 1.080 1.030 1.040 30,880 +0.01(+0.66%)
Feb 05, 2024 1.030 1.060 1.010 1.033 20,854 +0.01(+1.29%)
Feb 02, 2024 1.010 1.035 1.005 1.020 49,070 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.