Endonovo Therapeutics Inc (OP: ENDV )

0.0011 -0.0001 (-8.33%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 0.0012 0.0012 0.0011 0.0011 4,530,000 -0.00(-8.33%)
May 30, 2024 0.0011 0.0018 0.0011 0.0012 16,288,497 +0.00(+20.00%)
May 29, 2024 0.0012 0.0012 0.0007 0.0010 5,154,000 -0.00(-23.08%)
May 23, 2024 0.0013 2 -0.00(-7.14%)
May 22, 2024 0.0010 0.0014 0.0010 0.0014 105,042 +0.00(+0.00%)
May 21, 2024 0.0012 0.0014 0.0012 0.0014 51,104 +0.00(+27.27%)
May 20, 2024 0.0010 0.0012 0.0010 0.0011 1,796,737 +0.00(+0.00%)
May 17, 2024 0.0014 0.0014 0.0011 0.0011 895,787 -0.00(-31.25%)
May 16, 2024 0.0018 0.0018 0.0016 0.0016 302,292 +0.00(+0.00%)
May 15, 2024 0.0015 0.0018 0.0012 0.0016 1,361,000 +0.00(+6.67%)
May 14, 2024 0.0015 0.0015 0.0015 0.0015 464,328 -0.00(-25.00%)
May 13, 2024 0.0018 0.0020 0.0015 0.0020 251,300 +0.00(+33.33%)
May 10, 2024 0.0016 0.0024 0.0012 0.0015 10,951,026 -0.00(-40.00%)
May 09, 2024 0.0025 0.0025 0.0025 0.0025 20,039 +0.00(+0.00%)
May 07, 2024 0.0025 20 +0.00(+13.64%)
May 06, 2024 0.0019 0.0022 0.0019 0.0022 80,110 -0.00(-12.00%)
May 03, 2024 0.0022 0.0025 0.0019 0.0025 20,300 +0.00(+25.00%)
May 02, 2024 0.0020 0.0020 0.0020 0.0020 200 -0.00(-25.93%)
May 01, 2024 0.0022 0.0027 0.0015 0.0027 1,861,137 +0.00(+8.00%)
Apr 30, 2024 0.0023 0.0025 0.0023 0.0025 50,000 +0.00(+13.64%)
Apr 29, 2024 0.0025 0.0025 0.0021 0.0022 437,425 -0.00(-15.38%)
Apr 26, 2024 0.0026 0.0026 0.0025 0.0026 12,836 +0.00(+8.33%)
Apr 25, 2024 0.0024 0.0024 0.0024 0.0024 100,000 -0.00(-4.00%)
Apr 24, 2024 0.0028 0.0028 0.0024 0.0025 390,599 +0.00(+0.00%)
Apr 23, 2024 0.0026 0.0026 0.0025 0.0025 153,000 +0.00(+0.00%)
Apr 22, 2024 0.0026 0.0026 0.0025 0.0025 59,990 -0.00(-3.85%)
Apr 19, 2024 0.0027 0.0027 0.0026 0.0026 45,366 -0.00(-7.14%)
Apr 18, 2024 0.0028 0.0029 0.0028 0.0028 74,137 +0.00(+16.67%)
Apr 17, 2024 0.0029 0.0029 0.0024 0.0024 349,914 -0.00(-25.00%)
Apr 15, 2024 0.0032 0 +0.00(+18.52%)
Apr 11, 2024 0.0027 0 +0.00(+3.85%)
Apr 10, 2024 0.0032 0.0036 0.0026 0.0026 590,001 -0.00(-13.33%)
Apr 09, 2024 0.0029 0.0030 0.0026 0.0030 711,617 -0.00(-6.25%)
Apr 08, 2024 0.0032 0.0032 0.0032 0.0032 5,104 +0.00(+0.00%)
Apr 05, 2024 0.0029 0.0032 0.0029 0.0032 126,500 +0.00(+3.23%)
Apr 04, 2024 0.0021 0.0031 0.0021 0.0031 91,503 +0.00(+19.23%)
Apr 03, 2024 0.0024 0.0026 0.0023 0.0026 576,713 +0.00(+23.81%)
Apr 02, 2024 0.0027 0.0030 0.0021 0.0021 1,500,175 -0.00(-22.22%)
Apr 01, 2024 0.0033 0.0033 0.0023 0.0027 3,902,352 -0.00(-12.90%)
Mar 28, 2024 0.0039 0.0058 0.0025 0.0031 40,462,340 +0.00(+34.78%)
Mar 27, 2024 0.0022 0.0026 0.0020 0.0023 10,001,873 +0.00(+0.00%)
Mar 26, 2024 0.0025 0.0025 0.0023 0.0023 2,674,902 -0.00(-25.81%)
Mar 25, 2024 0.0037 0.0037 0.0030 0.0031 181,280 -0.00(-8.82%)
Mar 22, 2024 0.0022 0.0034 0.0022 0.0034 5,361 +0.00(+47.83%)
Mar 21, 2024 0.0030 0.0030 0.0023 0.0023 132,333 -0.00(-23.33%)
Mar 20, 2024 0.0030 0.0030 0.0030 0.0030 3,000 -0.00(-16.67%)
Mar 19, 2024 0.0034 0.0037 0.0030 0.0036 40,796 +0.00(+56.52%)
Mar 18, 2024 0.0023 0.0037 0.0022 0.0023 1,697,909 -0.00(-34.29%)
Mar 15, 2024 0.0029 0.0035 0.0029 0.0035 29,500 +0.00(+40.00%)
Mar 14, 2024 0.0036 0.0036 0.0025 0.0025 222,059 -0.00(-13.79%)
Mar 13, 2024 0.0040 0.0042 0.0029 0.0029 60,001 -0.00(-34.09%)
Mar 12, 2024 0.0044 0.0044 0.0036 0.0044 127,779 +0.00(+0.00%)
Mar 11, 2024 0.0044 0.0044 0.0044 0.0044 64,250 +0.00(+7.32%)
Mar 08, 2024 0.0041 0.0041 0.0041 0.0041 202 -0.00(-2.38%)
Mar 07, 2024 0.0040 0.0042 0.0040 0.0042 19,700 +0.00(+7.69%)
Mar 06, 2024 0.0038 0.0045 0.0034 0.0039 168,039 +0.00(+14.71%)
Mar 05, 2024 0.0034 0.0034 0.0034 0.0034 33,751 +0.00(+3.03%)
Mar 04, 2024 0.0033 0.0037 0.0031 0.0033 106,800 +0.00(+0.00%)
Mar 01, 2024 0.0031 0.0036 0.0031 0.0033 34,457 -0.00(-5.71%)
Feb 28, 2024 0.0035 27 +0.00(+0.00%)
Feb 27, 2024 0.0030 0.0035 0.0030 0.0035 12,276 +0.00(+16.67%)
Feb 26, 2024 0.0029 0.0033 0.0029 0.0030 320,804 -0.00(-16.67%)
Feb 22, 2024 0.0036 0 -0.00(-16.28%)
Feb 21, 2024 0.0033 0.0043 0.0025 0.0043 65,162 +0.00(+7.50%)
Feb 16, 2024 0.0040 1 -0.00(-9.09%)
Feb 15, 2024 0.0037 0.0044 0.0037 0.0044 6,418 -0.00(-4.35%)
Feb 13, 2024 0.0046 16 +0.00(+12.20%)
Feb 12, 2024 0.0040 0.0046 0.0038 0.0041 127,200 +0.00(+24.24%)
Feb 09, 2024 0.0029 0.0035 0.0021 0.0033 371,969 +0.00(+57.14%)
Feb 08, 2024 0.0021 0.0026 0.0021 0.0021 375,855 -0.00(-8.70%)
Feb 07, 2024 0.0040 0.0044 0.0010 0.0023 8,000,971 -0.00(-42.50%)
Feb 06, 2024 0.0050 0.0060 0.0035 0.0040 1,332,220 -0.00(-33.33%)
Feb 05, 2024 0.0050 0.0060 0.0050 0.0060 8,581 +0.00(+0.00%)
Feb 02, 2024 0.0055 0.0060 0.0050 0.0060 65,605 +0.00(+27.66%)
Feb 01, 2024 0.0048 0.0048 0.0047 0.0047 850 -0.00(-21.67%)
Jan 31, 2024 0.0060 0.0061 0.0050 0.0060 133,781 -0.00(-6.25%)
Jan 30, 2024 0.0055 0.0064 0.0055 0.0064 15,100 +0.00(+28.00%)
Jan 29, 2024 0.0060 0.0064 0.0033 0.0050 422,178 -0.00(-19.35%)
Jan 26, 2024 0.0070 0.0070 0.0059 0.0062 883,610 -0.00(-7.46%)
Jan 25, 2024 0.0070 0.0074 0.0063 0.0067 501,967 -0.00(-1.47%)
Jan 24, 2024 0.0086 0.0086 0.0066 0.0068 653,661 -0.00(-4.23%)
Jan 23, 2024 0.0093 0.0093 0.0071 0.0071 311,606 -0.00(-23.66%)
Jan 22, 2024 0.0085 0.0093 0.0085 0.0093 149,221 +0.00(+4.49%)
Jan 19, 2024 0.0089 0.0090 0.0085 0.0089 71,500 -0.00(-6.32%)
Jan 17, 2024 0.0095 6 +0.00(+11.76%)
Jan 16, 2024 0.0104 0.0104 0.0085 0.0085 54,000 -0.00(-13.27%)
Jan 12, 2024 0.0108 0.0120 0.0095 0.0098 33,335 +0.00(+8.89%)
Jan 11, 2024 0.0082 0.0090 0.0082 0.0090 19,577 +0.00(+18.42%)
Jan 10, 2024 0.0072 0.0076 0.0072 0.0076 23,333 +0.00(+8.57%)
Jan 09, 2024 0.0072 0.0072 0.0070 0.0070 14,934 -0.00(-2.78%)
Jan 08, 2024 0.0085 0.0085 0.0066 0.0072 866,222 -0.00(-15.29%)
Jan 05, 2024 0.0110 0.0134 0.0068 0.0085 382,234 -0.00(-11.46%)
Jan 04, 2024 0.0096 0.0096 0.0096 0.0096 4,475 +0.00(+0.00%)
Jan 03, 2024 0.0069 0.0100 0.0069 0.0096 18,520 +0.00(+17.07%)
Jan 02, 2024 0.0089 0.0112 0.0060 0.0082 904,399 -0.00(-5.75%)
Dec 29, 2023 0.0086 0.0089 0.0077 0.0087 69,460 +0.00(+2.35%)
Dec 28, 2023 0.0089 0.0089 0.0085 0.0085 3,906 +0.00(+21.43%)
Dec 27, 2023 0.0088 0.0089 0.0070 0.0070 296,702 -0.00(-14.63%)
Dec 26, 2023 0.0097 0.0105 0.0082 0.0082 1,584,889 -0.00(-20.39%)
Dec 22, 2023 0.0095 0.0130 0.0095 0.0103 543,673 +0.00(+8.42%)
Dec 21, 2023 0.0100 0.0120 0.0095 0.0095 695,615 -0.00(-2.06%)
Dec 20, 2023 0.0097 0.0100 0.0090 0.0097 31,100 -0.00(-3.00%)
Dec 19, 2023 0.0097 0.0110 0.0094 0.0100 33,066 +0.00(+12.36%)
Dec 18, 2023 0.0102 0.0110 0.0089 0.0089 212,330 -0.00(-2.20%)
Dec 15, 2023 0.0110 0.0110 0.0090 0.0091 134,173 +0.00(+7.06%)
Dec 14, 2023 0.0091 0.0100 0.0082 0.0085 260,300 +0.00(+4.94%)
Dec 13, 2023 0.0085 0.0090 0.0081 0.0081 181,720 +0.00(+1.25%)
Dec 12, 2023 0.0089 0.0095 0.0080 0.0080 354,159 -0.00(-2.44%)
Dec 11, 2023 0.0089 0.0100 0.0080 0.0082 592,418 -0.00(-25.45%)
Dec 08, 2023 0.0106 0.0110 0.0090 0.0110 144,950 +0.00(+6.80%)
Dec 07, 2023 0.0099 0.0103 0.0086 0.0103 406,261 +0.00(+6.19%)
Dec 06, 2023 0.0091 0.0098 0.0091 0.0097 243,702 +0.00(+10.23%)
Dec 05, 2023 0.0098 0.0124 0.0088 0.0088 3,013,408 +0.00(+4.76%)
Dec 04, 2023 0.0150 0.0160 0.0081 0.0084 5,977,948 -0.00(-30.00%)
Dec 01, 2023 0.0120 0.0122 0.0094 0.0120 498,315 +0.00(+4.35%)
Nov 30, 2023 0.0110 0.0115 0.0110 0.0115 12,003 +0.00(+11.65%)
Nov 29, 2023 0.0124 0.0124 0.0103 0.0103 5,155 -0.00(-16.94%)
Nov 28, 2023 0.0096 0.0124 0.0092 0.0124 151,524 +0.00(+34.78%)
Nov 27, 2023 0.0103 0.0132 0.0092 0.0092 219,601 -0.00(-29.23%)
Nov 22, 2023 0.0130 0 +0.00(+10.17%)
Nov 21, 2023 0.0135 0.0135 0.0118 0.0118 6,000 +0.00(+7.27%)
Nov 20, 2023 0.0110 0.0126 0.0103 0.0110 125,204 -0.00(-3.51%)
Nov 17, 2023 0.0114 0.0114 0.0114 0.0114 20,089 +0.00(+2.70%)
Nov 16, 2023 0.0111 0.0111 0.0111 0.0111 1,012 -0.00(-9.76%)
Nov 15, 2023 0.0088 0.0123 0.0088 0.0123 1,266 +0.00(+9.82%)
Nov 14, 2023 0.0105 0.0112 0.0100 0.0112 12,701 +0.00(+31.76%)
Nov 13, 2023 0.0096 0.0122 0.0085 0.0085 87,600 -0.00(-30.89%)
Nov 10, 2023 0.0125 0.0126 0.0098 0.0123 22,109 +0.00(+53.75%)
Nov 09, 2023 0.0100 0.0100 0.0080 0.0080 352,117 -0.00(-20.00%)
Nov 08, 2023 0.0081 0.0100 0.0080 0.0100 245,186 +0.00(+0.00%)
Nov 07, 2023 0.0118 0.0140 0.0100 0.0100 226,610 +0.00(+0.00%)
Nov 06, 2023 0.0114 0.0139 0.0100 0.0100 27,257 -0.00(-20.00%)
Nov 03, 2023 0.0125 0.0125 0.0125 0.0125 351 +0.00(+12.61%)
Nov 02, 2023 0.0111 0.0111 0.0111 0.0111 3,545 +0.00(+11.00%)
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.