Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ENDRA Life Sciences Inc. - Common Stock (NQ:NDRA)

7.120 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	7.500	7.720	6.950	7.120	56,130	-0.33(-4.43%)
Jul 17, 2025	7.230	7.450	7.010	7.450	91,571	+0.22(+3.04%)
Jul 16, 2025	7.920	7.920	6.860	7.230	152,302	-0.84(-10.41%)
Jul 15, 2025	8.100	8.100	7.610	8.070	103,321	+0.00(+0.00%)
Jul 14, 2025	8.100	8.440	7.820	8.070	95,084	-0.03(-0.37%)
Jul 11, 2025	7.780	8.620	7.780	8.100	297,966	+0.10(+1.25%)
Jul 10, 2025	8.070	8.515	7.600	8.000	460,010	-0.84(-9.50%)
Jul 09, 2025	7.700	9.500	6.600	8.840	1,928,362	+0.54(+6.51%)
Jul 08, 2025	10.60	11.96	7.000	8.300	90,755,552	+4.84(+140.12%)
Jul 07, 2025	3.590	3.590	3.410	3.457	4,737,825	-0.08(-2.36%)
Jul 03, 2025	3.500	3.570	3.270	3.540	10,716	-0.06(-1.67%)
Jul 02, 2025	3.400	3.600	3.290	3.600	15,113	+0.19(+5.42%)
Jul 01, 2025	3.560	3.700	3.415	3.415	14,555	-0.09(-2.71%)
Jun 30, 2025	3.590	3.590	3.420	3.510	15,796	-0.07(-1.96%)
Jun 27, 2025	3.530	3.580	3.410	3.580	11,609	+0.08(+2.29%)
Jun 26, 2025	3.460	3.600	3.460	3.500	32,425	+0.04(+1.16%)
Jun 25, 2025	3.370	3.490	3.332	3.460	6,430	+0.00(+0.00%)
Jun 24, 2025	3.270	3.490	3.250	3.460	25,241	+0.19(+5.81%)
Jun 23, 2025	3.220	3.305	3.175	3.270	6,283	+0.08(+2.51%)
Jun 20, 2025	3.240	3.425	3.150	3.190	82,578	-0.02(-0.62%)
Jun 18, 2025	3.300	3.320	3.140	3.210	11,674	-0.11(-3.31%)
Jun 17, 2025	3.390	3.390	3.220	3.320	18,829	-0.07(-2.06%)
Jun 16, 2025	3.450	3.530	3.360	3.390	27,312	-0.06(-1.74%)
Jun 13, 2025	3.500	3.580	3.380	3.450	55,678	-0.21(-5.74%)
Jun 12, 2025	3.410	3.750	3.410	3.660	57,024	+0.29(+8.61%)
Jun 11, 2025	3.570	3.570	3.370	3.370	17,878	-0.12(-3.44%)
Jun 10, 2025	3.440	3.570	3.400	3.490	12,787	-0.02(-0.57%)
Jun 09, 2025	3.400	3.580	3.377	3.510	36,731	+0.15(+4.46%)
Jun 06, 2025	3.390	3.620	3.319	3.360	22,356	-0.02(-0.59%)
Jun 05, 2025	3.540	3.576	3.310	3.380	17,386	-0.18(-5.06%)
Jun 04, 2025	3.480	3.800	3.422	3.560	47,294	+0.08(+2.30%)
Jun 03, 2025	3.720	3.720	3.360	3.480	45,216	-0.10(-2.79%)
Jun 02, 2025	3.520	3.660	3.360	3.580	53,515	+0.23(+6.87%)
May 30, 2025	3.230	3.465	3.230	3.350	52,225	+0.12(+3.72%)
May 29, 2025	3.110	3.305	3.097	3.230	26,627	+0.00(+0.16%)
May 28, 2025	3.170	3.249	3.090	3.225	13,176	+0.06(+1.74%)
May 27, 2025	3.100	3.300	2.915	3.170	89,938	+0.06(+1.93%)
May 23, 2025	3.160	3.249	3.050	3.110	15,388	-0.02(-0.64%)
May 22, 2025	3.090	3.180	2.970	3.130	22,340	+0.04(+1.29%)
May 21, 2025	3.120	3.175	3.010	3.090	22,515	-0.01(-0.16%)
May 20, 2025	3.220	3.270	3.050	3.095	27,148	-0.15(-4.48%)
May 19, 2025	3.230	3.350	3.110	3.240	37,991	+0.01(+0.31%)
May 16, 2025	3.070	3.380	3.070	3.230	62,358	+0.02(+0.62%)
May 15, 2025	3.130	3.350	2.900	3.210	75,503	+0.08(+2.56%)
May 14, 2025	3.300	3.300	3.100	3.130	43,977	-0.03(-0.95%)
May 13, 2025	3.450	3.450	3.100	3.160	127,421	-0.29(-8.41%)
May 12, 2025	3.370	3.500	3.269	3.450	148,023	+0.19(+5.83%)
May 09, 2025	6.100	6.890	2.900	3.260	996,976	-2.89(-46.99%)
May 08, 2025	6.080	6.220	5.756	6.150	21,760	+0.14(+2.33%)
May 07, 2025	6.100	6.150	5.947	6.010	26,449	+0.03(+0.43%)
May 06, 2025	6.330	6.550	5.820	5.984	60,649	-0.35(-5.54%)
May 05, 2025	6.110	6.550	5.896	6.335	38,958	+0.19(+3.09%)
May 02, 2025	6.760	7.030	5.910	6.145	133,505	-1.06(-14.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ENDRA Life Sciences Inc. - Common Stock (NQ:NDRA)

Historical Prices