Endonovo Therapeutics Inc (OP: ENDV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.0200	0.0213	0.0200	0.0207	1,500,450	+0.00(+3.50%)
Feb 27, 2019	0.0216	0.0216	0.0198	0.0200	2,127,915	+0.00(+0.00%)
Feb 26, 2019	0.0210	0.0221	0.0200	0.0200	1,638,812	-0.00(-4.76%)
Feb 25, 2019	0.0210	0.0224	0.0210	0.0210	2,166,328	-0.00(-7.08%)
Feb 22, 2019	0.0217	0.0237	0.0216	0.0226	2,280,800	+0.00(+2.73%)
Feb 21, 2019	0.0243	0.0243	0.0218	0.0220	1,549,247	+0.00(+0.00%)
Feb 20, 2019	0.0234	0.0242	0.0213	0.0220	1,574,605	-0.00(-7.95%)
Feb 19, 2019	0.0234	0.0254	0.0220	0.0239	2,320,560	+0.00(+2.14%)
Feb 15, 2019	0.0225	0.0261	0.0200	0.0234	2,236,200	+0.00(+5.41%)
Feb 14, 2019	0.0220	0.0226	0.0211	0.0222	1,593,350	+0.00(+3.26%)
Feb 13, 2019	0.0216	0.0227	0.0213	0.0215	1,230,781	-0.00(-6.52%)
Feb 12, 2019	0.0244	0.0244	0.0211	0.0230	2,204,633	-0.00(-5.74%)
Feb 11, 2019	0.0240	0.0255	0.0239	0.0244	1,596,587	+0.00(+1.24%)
Feb 08, 2019	0.0255	0.0258	0.0240	0.0241	2,098,800	-0.00(-3.60%)
Feb 07, 2019	0.0250	0.0262	0.0249	0.0250	1,463,059	-0.00(-3.47%)
Feb 06, 2019	0.0249	0.0269	0.0246	0.0259	1,830,816	-0.00(-0.38%)
Feb 05, 2019	0.0250	0.0270	0.0243	0.0260	2,670,091	+0.00(+3.59%)
Feb 04, 2019	0.0271	0.0276	0.0251	0.0251	2,104,099	-0.00(-3.46%)
Feb 01, 2019	0.0300	0.0300	0.0252	0.0260	2,972,300	-0.00(-5.11%)
Jan 31, 2019	0.0279	0.0279	0.0250	0.0274	2,796,835	+0.00(+5.79%)
Jan 30, 2019	0.0269	0.0269	0.0250	0.0259	2,469,362	+0.00(+3.19%)
Jan 29, 2019	0.0279	0.0287	0.0250	0.0251	2,340,134	-0.00(-10.04%)
Jan 28, 2019	0.0330	0.0330	0.0260	0.0279	4,280,043	-0.00(-5.74%)
Jan 25, 2019	0.0379	0.0379	0.0245	0.0296	2,940,100	+0.00(+7.64%)
Jan 24, 2019	0.0276	0.0295	0.0253	0.0275	2,145,202	+0.00(+4.56%)
Jan 23, 2019	0.0260	0.0279	0.0240	0.0263	2,253,353	+0.00(+1.15%)
Jan 22, 2019	0.0290	0.0300	0.0250	0.0260	3,830,518	-0.00(-8.13%)
Jan 18, 2019	0.0280	0.0289	0.0261	0.0283	2,574,800	-0.00(-2.08%)
Jan 17, 2019	0.0320	0.0320	0.0280	0.0289	4,027,687	-0.00(-3.02%)
Jan 16, 2019	0.0291	0.0340	0.0280	0.0298	3,279,002	+0.00(+2.76%)
Jan 15, 2019	0.0395	0.0409	0.0280	0.0290	9,036,241	-0.01(-26.58%)
Jan 14, 2019	0.0280	0.0399	0.0264	0.0395	11,740,666	+0.01(+49.62%)
Jan 11, 2019	0.0185	0.0280	0.0183	0.0264	7,112,700	+0.01(+39.68%)
Jan 10, 2019	0.0193	0.0193	0.0172	0.0189	1,481,393	-0.00(-0.53%)
Jan 09, 2019	0.0177	0.0200	0.0176	0.0190	1,991,990	+0.00(+7.34%)
Jan 08, 2019	0.0194	0.0199	0.0170	0.0177	2,835,164	-0.00(-8.76%)
Jan 07, 2019	0.0198	0.0200	0.0182	0.0194	1,508,514	-0.00(-0.51%)
Jan 04, 2019	0.0210	0.0210	0.0181	0.0195	1,687,200	+0.00(+3.72%)
Jan 03, 2019	0.0200	0.0200	0.0176	0.0188	2,571,241	+0.00(+7.43%)
Jan 02, 2019	0.0180	0.0190	0.0165	0.0175	2,348,632	-0.00(-3.85%)
Dec 31, 2018	0.0190	0.0190	0.0170	0.0182	2,267,400	-0.00(-3.70%)
Dec 28, 2018	0.0216	0.0250	0.0170	0.0189	2,190,100	-0.00(-10.00%)
Dec 27, 2018	0.0200	0.0214	0.0165	0.0210	1,916,276	-0.00(-2.33%)
Dec 26, 2018	0.0180	0.0219	0.0170	0.0215	1,784,279	+0.00(+3.86%)
Dec 24, 2018	0.0280	0.0280	0.0190	0.0207	790,600	-0.00(-4.17%)
Dec 21, 2018	0.0235	0.0290	0.0170	0.0216	2,545,200	+0.00(+10.20%)
Dec 20, 2018	0.0200	0.0210	0.0190	0.0196	2,448,265	-0.00(-2.00%)
Dec 19, 2018	0.0222	0.0222	0.0200	0.0200	1,431,376	-0.00(-9.09%)
Dec 18, 2018	0.0220	0.0221	0.0201	0.0220	1,320,580	-0.00(-0.90%)
Dec 17, 2018	0.0245	0.0245	0.0200	0.0222	2,002,291	-0.00(-0.89%)
Dec 14, 2018	0.0290	0.0290	0.0200	0.0224	2,013,500	-0.00(-8.57%)
Dec 13, 2018	0.0241	0.0250	0.0200	0.0245	3,406,986	+0.00(+12.39%)
Dec 12, 2018	0.0207	0.0234	0.0200	0.0218	4,206,026	-0.00(-7.23%)
Dec 11, 2018	0.0245	0.0245	0.0200	0.0235	3,343,837	-0.00(-1.67%)
Dec 10, 2018	0.0274	0.0278	0.0200	0.0239	2,891,427	-0.00(-4.40%)
Dec 07, 2018	0.0270	0.0280	0.0250	0.0250	2,030,000	-0.00(-7.41%)
Dec 06, 2018	0.0310	0.0315	0.0252	0.0270	1,831,333	+0.00(+0.37%)
Dec 04, 2018	0.0290	0.0345	0.0250	0.0269	3,166,500	-0.00(-7.24%)

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.