Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endonovo Therapeutics Inc (OP: ENDV )

0.0013 UNCHANGED
Last Price Updated: 12:15 PM EDT, May 23, 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 31, 2016 0.4600 0.4680 0.4310 0.4350 54,838 -0.02(-3.33%)
May 27, 2016 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
May 26, 2016 0.4688 0.4700 0.4271 0.4700 99,436 +0.02(+4.68%)
May 25, 2016 0.4800 0.4200 0.4490 107,361 -0.00(-0.22%)
May 24, 2016 0.4500 0.4799 0.4210 0.4500 78,575 -0.00(-0.44%)
May 23, 2016 0.4050 0.4900 0.4050 0.4520 49,636 +0.05(+13.00%)
May 20, 2016 0.4100 0.4999 0.3800 0.4000 92,774 -0.00(-0.25%)
May 19, 2016 0.4199 0.4199 0.3900 0.4010 60,624 -0.01(-2.20%)
May 18, 2016 0.4226 0.4299 0.4000 0.4100 121,166 -0.02(-4.89%)
May 17, 2016 0.5000 0.5000 0.4200 0.4311 124,592 -0.05(-10.21%)
May 16, 2016 0.4500 0.5200 0.4100 0.4801 141,820 +0.01(+2.15%)
May 13, 2016 0.4650 0.4794 0.4500 0.4700 41,032 +0.00(+1.08%)
May 12, 2016 0.4700 0.4798 0.4500 0.4650 83,296 +0.00(+0.96%)
May 11, 2016 0.4700 0.5090 0.4606 0.4606 41,520 -0.00(-0.01%)
May 10, 2016 0.4800 0.4800 0.4606 0.4606 63,648 -0.00(-0.51%)
May 09, 2016 0.5199 0.5300 0.4630 0.4630 77,181 -0.01(-1.49%)
May 06, 2016 0.5100 0.5300 0.4700 0.4700 273,034 -0.02(-4.08%)
May 05, 2016 0.4900 0.5100 0.4850 0.4900 58,265 +0.01(+2.36%)
May 04, 2016 0.5000 0.5000 0.4787 0.4787 71,455 -0.02(-4.26%)
May 03, 2016 0.5000 0.5000 0.4708 0.5000 99,976 -0.00(-0.49%)
May 02, 2016 0.5100 0.5199 0.4832 0.5024 137,503 -0.01(-1.48%)
Apr 29, 2016 0.5200 0.5300 0.4930 0.5100 109,440 +0.01(+2.00%)
Apr 28, 2016 0.5200 0.5400 0.4931 0.5000 170,173 -0.02(-3.85%)
Apr 27, 2016 0.5400 0.5400 0.5000 0.5200 165,509 +0.04(+7.53%)
Apr 26, 2016 0.5100 0.5199 0.4800 0.4836 150,673 -0.02(-3.34%)
Apr 25, 2016 0.5500 0.5500 0.5000 0.5003 53,769 -0.01(-2.15%)
Apr 22, 2016 0.5500 0.5550 0.5100 0.5113 80,049 +0.00(+0.25%)
Apr 21, 2016 0.5050 0.6000 0.4900 0.5100 216,941 +0.01(+2.00%)
Apr 20, 2016 0.4935 0.5100 0.4800 0.5000 96,440 -0.01(-1.19%)
Apr 19, 2016 0.4900 0.5250 0.4800 0.5060 156,046 -0.00(-0.78%)
Apr 18, 2016 0.5350 0.5400 0.4700 0.5100 262,026 -0.01(-0.97%)
Apr 15, 2016 0.5050 0.5400 0.4939 0.5150 149,152 +0.02(+3.00%)
Apr 14, 2016 0.6150 0.6200 0.4600 0.5000 311,409 -0.04(-7.41%)
Apr 13, 2016 0.5900 0.5900 0.4503 0.5400 386,794 +0.09(+20.00%)
Apr 12, 2016 0.6851 0.7000 0.4500 0.4500 527,718 -0.24(-34.31%)
Apr 11, 2016 0.7200 0.7500 0.6700 0.6850 221,253 -0.03(-4.86%)
Apr 08, 2016 0.7300 0.7700 0.6948 0.7200 114,325 -0.05(-6.49%)
Apr 07, 2016 0.7750 0.8129 0.6900 0.7700 287,072 +0.00(+0.00%)
Apr 06, 2016 0.6650 0.8400 0.6650 0.7700 420,595 +0.10(+14.93%)
Apr 05, 2016 0.7700 0.7800 0.5500 0.6700 799,300 -0.14(-17.28%)
Apr 04, 2016 0.5700 0.8750 0.5300 0.8100 1,391,680 +0.27(+50.47%)
Apr 01, 2016 0.4699 0.5400 0.4375 0.5383 399,313 +0.10(+23.46%)
Mar 31, 2016 0.4750 0.4900 0.4200 0.4360 305,011 +0.02(+3.81%)
Mar 30, 2016 0.3700 0.5000 0.3700 0.4200 235,012 +0.05(+13.51%)
Mar 29, 2016 0.3900 0.3900 0.3700 0.3700 32,059 -0.02(-5.10%)
Mar 28, 2016 0.3800 0.3999 0.3501 0.3899 48,920 +0.01(+2.61%)
Mar 24, 2016 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Mar 23, 2016 0.3700 0.4000 0.3440 0.4000 104,059 +0.03(+8.11%)
Mar 22, 2016 0.3410 0.4100 0.3410 0.3700 154,326 -0.01(-2.63%)
Mar 21, 2016 0.4049 0.4100 0.3401 0.3800 244,838 -0.01(-3.18%)
Mar 18, 2016 0.3937 0.4050 0.3801 0.3925 7,900 +0.01(+3.08%)
Mar 17, 2016 0.4250 0.4250 0.3728 0.3808 146,260 -0.04(-10.40%)
Mar 16, 2016 0.4050 0.4800 0.4000 0.4250 322,281 +0.02(+3.66%)
Mar 15, 2016 0.4000 0.4800 0.3900 0.4100 236,363 +0.03(+7.89%)
Mar 14, 2016 0.5800 0.6000 0.3800 0.3800 463,292 -0.16(-29.63%)
Mar 11, 2016 0.5400 0.6200 0.5300 0.5400 224,779 +0.00(+0.00%)
Mar 10, 2016 0.4600 0.6600 0.4552 0.5400 501,040 +0.12(+28.57%)
Mar 09, 2016 0.3649 0.4790 0.3649 0.4200 230,920 +0.08(+23.15%)
Mar 08, 2016 0.3840 0.3840 0.3411 0.3411 154,214 -0.00(-1.18%)
Mar 07, 2016 0.3695 0.3899 0.3201 0.3451 128,780 -0.02(-4.64%)
Mar 04, 2016 0.3800 0.3800 0.3100 0.3619 53,185 -0.02(-4.76%)
Mar 03, 2016 0.3800 0.3800 0.3550 0.3800 25,090 +0.00(+0.00%)
Mar 02, 2016 0.3368 0.3800 0.3010 0.3800 35,672 +0.04(+12.79%)
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.