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)

5.250 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	4.930	5.370	4.870	5.250	45,686	+0.37(+7.58%)
Oct 30, 2025	4.950	5.000	4.790	4.880	23,722	-0.13(-2.59%)
Oct 29, 2025	5.280	5.280	4.970	5.010	28,314	-0.27(-5.02%)
Oct 28, 2025	5.420	5.425	5.053	5.275	38,953	-0.02(-0.47%)
Oct 27, 2025	5.320	5.430	5.160	5.300	28,277	+0.30(+6.00%)
Oct 24, 2025	4.810	5.190	4.810	5.000	49,718	+0.04(+0.81%)
Oct 23, 2025	4.890	5.130	4.580	4.960	971,376	-0.31(-5.88%)
Oct 22, 2025	6.000	6.000	5.050	5.270	57,735	-0.86(-14.03%)
Oct 21, 2025	6.370	6.450	6.130	6.130	16,163	-0.19(-3.01%)
Oct 20, 2025	6.140	6.450	6.130	6.320	38,689	+0.19(+3.10%)
Oct 17, 2025	6.730	7.170	6.130	6.130	97,921	-0.87(-12.43%)
Oct 16, 2025	7.410	7.550	6.900	7.000	54,607	-0.41(-5.53%)
Oct 15, 2025	7.110	8.000	7.100	7.410	163,244	+0.42(+6.01%)
Oct 14, 2025	7.030	7.500	6.940	6.990	187,076	-1.13(-13.92%)
Oct 13, 2025	9.830	9.850	7.400	8.120	13,840,451	+1.64(+25.31%)
Oct 10, 2025	6.820	7.290	6.410	6.480	152,461	-0.33(-4.85%)
Oct 09, 2025	6.350	6.957	6.270	6.810	39,588	+0.36(+5.58%)
Oct 08, 2025	6.340	6.460	5.850	6.450	70,194	+0.16(+2.54%)
Oct 07, 2025	5.860	6.447	5.860	6.290	53,519	+0.08(+1.29%)
Oct 06, 2025	5.750	6.300	5.629	6.210	56,104	+0.46(+8.00%)
Oct 03, 2025	5.560	5.945	5.560	5.750	12,753	-0.03(-0.52%)
Oct 02, 2025	5.600	5.780	5.477	5.780	10,106	+0.16(+2.88%)
Oct 01, 2025	5.310	5.650	5.299	5.618	48,632	+0.24(+4.43%)
Sep 30, 2025	5.500	5.620	5.308	5.380	47,653	-0.12(-2.18%)
Sep 29, 2025	5.220	6.090	5.200	5.500	93,522	+0.26(+4.95%)
Sep 26, 2025	4.790	5.330	4.788	5.241	42,314	+0.34(+6.95%)
Sep 25, 2025	4.780	4.990	4.780	4.900	15,596	+0.10(+1.98%)
Sep 24, 2025	5.030	5.030	4.721	4.805	23,861	+0.00(+0.10%)
Sep 23, 2025	4.780	4.939	4.780	4.800	10,327	-0.00(-0.10%)
Sep 22, 2025	4.740	4.945	4.620	4.805	48,420	+0.01(+0.31%)
Sep 19, 2025	4.710	5.000	4.640	4.790	36,072	-0.01(-0.21%)
Sep 18, 2025	4.770	4.990	4.650	4.800	22,895	+0.09(+1.91%)
Sep 17, 2025	4.720	4.990	4.628	4.710	15,871	-0.07(-1.46%)
Sep 16, 2025	4.890	4.950	4.720	4.780	8,693	-0.09(-1.85%)
Sep 15, 2025	4.620	5.280	4.560	4.870	105,864	+0.13(+2.74%)
Sep 12, 2025	4.640	4.740	4.440	4.740	35,007	+0.13(+2.82%)
Sep 11, 2025	4.500	4.660	4.270	4.610	71,420	+0.36(+8.47%)
Sep 10, 2025	4.150	4.280	4.000	4.250	38,598	+0.09(+2.16%)
Sep 09, 2025	4.120	4.180	4.060	4.160	13,783	+0.04(+0.97%)
Sep 08, 2025	4.260	4.260	4.060	4.120	21,623	-0.15(-3.51%)
Sep 05, 2025	4.320	4.320	4.090	4.270	9,252	+0.01(+0.23%)
Sep 04, 2025	4.300	4.390	4.180	4.260	23,825	-0.13(-2.96%)
Sep 03, 2025	4.550	4.690	4.060	4.390	32,701	+0.11(+2.57%)

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 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