Endonovo Therapeutics Inc (OP: ENDV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.0405	0.0420	0.0370	0.0409	1,589,013	-0.00(-0.24%)
Feb 27, 2018	0.0430	0.0430	0.0400	0.0410	549,852	+0.00(+1.99%)
Feb 26, 2018	0.0440	0.0450	0.0400	0.0402	1,649,471	-0.00(-8.64%)
Feb 23, 2018	0.0460	0.0460	0.0400	0.0440	1,317,360	-0.00(-2.22%)
Feb 22, 2018	0.0465	0.0494	0.0443	0.0450	820,787	-0.00(-2.17%)
Feb 21, 2018	0.0500	0.0500	0.0450	0.0460	881,651	-0.00(-7.07%)
Feb 20, 2018	0.0480	0.0520	0.0450	0.0495	1,354,080	+0.00(+5.32%)
Feb 16, 2018		0.0470	0.0470	0.0470	0	-0.00(-6.00%)
Feb 15, 2018	0.0400	0.0550	0.0350	0.0500	3,057,326	+0.01(+25.00%)
Feb 14, 2018	0.0439	0.0439	0.0375	0.0400	913,992	-0.00(-3.61%)
Feb 13, 2018	0.0460	0.0460	0.0390	0.0415	2,129,221	-0.00(-9.78%)
Feb 12, 2018	0.0471	0.0500	0.0355	0.0460	2,285,057	-0.00(-2.13%)
Feb 09, 2018	0.0400	0.0489	0.0400	0.0470	788,783	-0.00(-3.89%)
Feb 08, 2018	0.0520	0.0520	0.0431	0.0489	497,072	-0.00(-5.96%)
Feb 07, 2018	0.0500	0.0520	0.0475	0.0520	874,274	+0.01(+16.07%)
Feb 06, 2018	0.0490	0.0500	0.0420	0.0448	1,292,333	-0.00(-3.45%)
Feb 05, 2018	0.0503	0.0525	0.0440	0.0464	1,081,431	-0.01(-11.89%)
Feb 02, 2018	0.0520	0.0540	0.0480	0.0527	699,346	+0.00(+1.27%)
Feb 01, 2018	0.0500	0.0600	0.0471	0.0520	2,699,963	+0.00(+4.00%)
Jan 31, 2018	0.0500	0.0500	0.0480	0.0500	704,550	-0.00(-3.85%)
Jan 30, 2018		0.0530	0.0485	0.0520	814,585	+0.00(+0.78%)
Jan 29, 2018	0.0520	0.0520	0.0490	0.0516	1,319,745	-0.00(-0.77%)
Jan 26, 2018	0.0520	0.0545	0.0505	0.0520	746,921	-0.00(-1.70%)
Jan 25, 2018	0.0579	0.0579	0.0505	0.0529	1,483,210	-0.00(-6.70%)
Jan 24, 2018	0.0545	0.0575	0.0520	0.0567	1,088,613	+0.00(+1.25%)
Jan 23, 2018	0.0591	0.0591	0.0520	0.0560	1,073,230	-0.00(-1.75%)
Jan 22, 2018	0.0570	0.0626	0.0553	0.0570	1,692,910	+0.00(+0.00%)
Jan 19, 2018	0.0570	0.0570	0.0500	0.0570	1,820,711	+0.00(+0.00%)
Jan 18, 2018	0.0540	0.0570	0.0501	0.0570	1,468,410	+0.01(+10.79%)
Jan 17, 2018	0.0530	0.0540	0.0501	0.0515	995,832	-0.00(-6.11%)
Jan 16, 2018	0.0579	0.0579	0.0526	0.0548	1,028,306	-0.00(-2.32%)
Jan 12, 2018		0.0561	0.0561	0.0561	0	-0.00(-2.94%)
Jan 11, 2018	0.0580	0.0580	0.0508	0.0578	1,249,442	+0.00(+7.04%)
Jan 10, 2018	0.0520	0.0580	0.0510	0.0540	1,115,531	+0.00(+3.85%)
Jan 09, 2018	0.0588	0.0588	0.0499	0.0520	1,352,324	-0.01(-10.34%)
Jan 08, 2018	0.0584	0.0588	0.0550	0.0580	1,007,850	-0.00(-0.68%)
Jan 05, 2018	0.0600	0.0600	0.0549	0.0584	578,856	-0.00(-1.02%)
Jan 04, 2018	0.0599	0.0600	0.0540	0.0590	736,670	-0.00(-1.50%)
Jan 03, 2018	0.0597	0.0630	0.0540	0.0599	1,710,271	-0.00(-2.60%)
Jan 02, 2018	0.0550	0.0653	0.0550	0.0615	1,723,357	+0.00(+6.03%)
Dec 29, 2017		0.0580	0.0580	0.0580	0	+0.00(+1.75%)
Dec 28, 2017	0.0625	0.0625	0.0520	0.0570	2,006,237	-0.00(-4.20%)
Dec 27, 2017	0.0650	0.0690	0.0480	0.0595	2,892,905	-0.01(-8.32%)
Dec 26, 2017	0.0570	0.0777	0.0565	0.0649	3,849,962	+0.01(+15.89%)
Dec 22, 2017	0.0480	0.0560	0.0451	0.0560	1,077,230	+0.00(+6.67%)
Dec 21, 2017	0.0560	0.0560	0.0491	0.0525	586,637	+0.00(+3.35%)
Dec 20, 2017	0.0462	0.0508	0.0425	0.0508	1,380,255	+0.00(+8.32%)
Dec 19, 2017	0.0517	0.0525	0.0468	0.0469	1,137,261	-0.01(-11.51%)
Dec 18, 2017	0.0525	0.0568	0.0511	0.0530	702,903	-0.00(-0.93%)
Dec 15, 2017	0.0532	0.0580	0.0530	0.0535	691,368	-0.00(-6.96%)
Dec 14, 2017	0.0565	0.0575	0.0531	0.0575	797,508	+0.00(+1.95%)
Dec 13, 2017	0.0510	0.0584	0.0510	0.0564	698,778	-0.00(-2.76%)
Dec 12, 2017	0.0451	0.0589	0.0451	0.0580	613,970	+0.00(+3.57%)
Dec 11, 2017	0.0590	0.0590	0.0501	0.0560	1,081,879	+0.00(+0.00%)
Dec 08, 2017	0.0589	0.0595	0.0540	0.0560	872,585	-0.00(-4.76%)
Dec 07, 2017	0.0578	0.0595	0.0510	0.0588	664,699	-0.00(-2.00%)
Dec 06, 2017	0.0581	0.0600	0.0478	0.0600	1,425,738	+0.00(+1.69%)
Dec 05, 2017	0.0575	0.0599	0.0550	0.0590	463,620	+0.00(+0.17%)
Dec 04, 2017		0.0600	0.0550	0.0589	510,818	-0.00(-1.83%)

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.