Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endonovo Therapeutics Inc (OP: ENDV )

0.0011 -0.0005 (-31.25%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.1380 0.1450 0.1380 0.1450 44,200 +0.01(+7.41%)
May 28, 2020 0.1402 0.1450 0.1300 0.1350 60,489 +0.01(+3.85%)
May 27, 2020 0.1500 0.1500 0.1300 0.1300 131,157 +0.00(+0.00%)
May 26, 2020 0.1425 0.1600 0.1300 0.1300 99,525 -0.02(-13.33%)
May 22, 2020 0.1300 0.1500 0.1300 0.1500 72,300 +0.00(+0.00%)
May 21, 2020 0.1490 0.1500 0.1305 0.1500 29,830 +0.00(+0.00%)
May 20, 2020 0.1370 0.1500 0.1200 0.1500 68,856 +0.01(+9.49%)
May 19, 2020 0.1390 0.1440 0.1300 0.1370 51,013 -0.01(-4.79%)
May 18, 2020 0.1449 0.1449 0.1300 0.1439 51,693 +0.01(+4.65%)
May 15, 2020 0.1375 0.1449 0.1375 0.1375 12,400 +0.01(+5.77%)
May 14, 2020 0.1400 0.1489 0.1300 0.1300 90,067 -0.02(-13.33%)
May 13, 2020 0.1425 0.1525 0.1301 0.1500 49,943 +0.01(+7.14%)
May 12, 2020 0.1400 0.1500 0.1301 0.1400 185,473 -0.01(-9.68%)
May 11, 2020 0.1500 0.1550 0.1400 0.1550 89,842 +0.02(+16.54%)
May 08, 2020 0.1500 0.1600 0.1330 0.1330 124,500 -0.02(-11.33%)
May 07, 2020 0.1600 0.1600 0.1400 0.1500 90,754 +0.00(+0.00%)
May 06, 2020 0.1700 0.1700 0.1360 0.1500 108,370 +0.00(+0.00%)
May 05, 2020 0.1675 0.1800 0.1301 0.1500 368,118 +0.00(+0.00%)
May 04, 2020 0.1940 0.1940 0.1488 0.1500 396,418 -0.01(-7.41%)
May 01, 2020 0.1719 0.1799 0.1600 0.1620 48,600 +0.00(+1.25%)
Apr 30, 2020 0.1601 0.1899 0.1600 0.1600 132,829 -0.01(-7.51%)
Apr 29, 2020 0.1820 0.1900 0.1700 0.1730 11,758 -0.00(-1.14%)
Apr 28, 2020 0.1838 0.1939 0.1601 0.1750 94,146 -0.01(-6.67%)
Apr 27, 2020 0.2099 0.2099 0.1700 0.1875 50,053 -0.00(-1.26%)
Apr 24, 2020 0.2100 0.2200 0.1600 0.1899 152,600 -0.01(-5.05%)
Apr 23, 2020 0.2230 0.2400 0.1500 0.2000 115,040 -0.03(-13.04%)
Apr 22, 2020 0.2483 0.2600 0.2100 0.2300 101,417 +0.01(+2.22%)
Apr 21, 2020 0.2465 0.3200 0.2150 0.2250 112,572 -0.04(-13.46%)
Apr 20, 2020 0.3200 0.3800 0.2400 0.2600 261,952 +0.00(+0.00%)
Apr 17, 2020 0.1975 0.3500 0.1975 0.2600 281,700 +0.06(+30.00%)
Apr 16, 2020 0.1400 0.2150 0.1400 0.2000 237,338 +0.06(+42.86%)
Apr 15, 2020 0.1400 0.1453 0.1350 0.1400 104,142 +0.02(+12.00%)
Apr 14, 2020 0.1400 0.1400 0.1200 0.1250 36,227 -0.02(-16.67%)
Apr 13, 2020 0.1300 0.1700 0.1150 0.1500 48,175 +0.02(+16.46%)
Apr 09, 2020 0.1500 0.1500 0.1238 0.1288 145,400 -0.00(-0.92%)
Apr 08, 2020 0.1255 0.1300 0.1225 0.1300 194,300 +0.00(+0.00%)
Apr 07, 2020 0.1260 0.1300 0.1200 0.1300 191,112 +0.00(+0.08%)
Apr 06, 2020 0.1325 0.1325 0.1200 0.1299 109,222 -0.00(-2.99%)
Apr 03, 2020 0.1450 0.1500 0.1250 0.1339 75,700 -0.02(-10.73%)
Apr 02, 2020 0.1250 0.1600 0.1250 0.1500 53,800 -0.00(-2.60%)
Apr 01, 2020 0.1800 0.1800 0.1200 0.1540 150,550 +0.01(+8.99%)
Mar 31, 2020 0.1650 0.1800 0.1400 0.1413 162,377 -0.01(-8.84%)
Mar 30, 2020 0.1650 0.1650 0.1375 0.1550 282,091 -0.01(-6.06%)
Mar 27, 2020 0.1700 0.2200 0.1500 0.1650 325,000 -0.03(-13.61%)
Mar 26, 2020 0.2000 0.2300 0.1750 0.1910 694,364 +0.01(+6.11%)
Mar 25, 2020 0.1800 0.2100 0.1600 0.1800 145,866 +0.01(+9.09%)
Mar 24, 2020 0.1576 0.1800 0.1201 0.1650 559,398 +0.01(+6.45%)
Mar 23, 2020 0.2000 0.2000 0.1500 0.1550 431,338 -0.02(-8.82%)
Mar 20, 2020 0.1903 0.2300 0.1500 0.1700 165,000 -0.00(-2.86%)
Mar 19, 2020 0.2300 0.2650 0.1750 0.1750 262,954 -0.03(-12.50%)
Mar 18, 2020 0.2295 0.2500 0.1550 0.2000 372,052 +0.02(+8.11%)
Mar 17, 2020 0.1500 0.2295 0.1500 0.1850 304,348 +0.03(+19.35%)
Mar 16, 2020 0.2000 0.2145 0.1050 0.1550 684,241 -0.05(-22.50%)
Mar 13, 2020 0.3098 0.3099 0.1975 0.2000 403,700 -0.11(-35.48%)
Mar 12, 2020 0.3600 0.3600 0.2100 0.3100 554,685 -0.09(-22.50%)
Mar 11, 2020 0.3360 0.4600 0.3300 0.4000 212,620 +0.09(+26.98%)
Mar 10, 2020 0.2750 0.3450 0.2500 0.3150 350,657 +0.07(+26.00%)
Mar 09, 2020 0.2200 0.3200 0.2050 0.2500 505,937 +0.03(+13.64%)
Mar 06, 2020 0.2599 0.2599 0.2050 0.2200 273,000 -0.02(-9.84%)
Mar 05, 2020 0.3760 0.3900 0.2440 0.2440 322,105 -0.14(-35.79%)
Mar 04, 2020 0.4000 0.4700 0.3550 0.3800 127,008 -0.02(-5.00%)
Mar 03, 2020 0.4600 0.4800 0.4000 0.4000 119,274 -0.07(-15.79%)
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.