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

Endonovo Therapeutics Inc (OP: ENDV )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 3, 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, 2018 0.0378 0.0421 0.0365 0.0414 706,184 +0.00(+11.89%)
May 30, 2018 0.0390 0.0390 0.0350 0.0370 645,901 -0.00(-4.42%)
May 29, 2018 0.0400 0.0410 0.0361 0.0387 812,756 -0.00(-2.79%)
May 25, 2018 0.0398 0.0398 0.0398 0 +0.00(+7.62%)
May 24, 2018 0.0425 0.0430 0.0368 0.0370 927,050 -0.01(-13.73%)
May 23, 2018 0.0525 0.0525 0.0380 0.0429 1,855,326 -0.01(-17.52%)
May 22, 2018 0.0551 0.0597 0.0360 0.0520 1,036,885 -0.00(-5.45%)
May 21, 2018 0.0533 0.0600 0.0490 0.0550 848,121 +0.00(+0.00%)
May 18, 2018 0.0490 0.0560 0.0470 0.0550 2,235,727 +0.01(+22.22%)
May 17, 2018 0.0510 0.0519 0.0450 0.0450 933,055 -0.01(-12.14%)
May 16, 2018 0.0361 0.0519 0.0361 0.0512 2,901,834 +0.01(+26.47%)
May 15, 2018 0.0415 0.0420 0.0400 0.0405 1,138,448 -0.00(-5.59%)
May 14, 2018 0.0440 0.0440 0.0400 0.0429 1,422,954 -0.00(-0.23%)
May 11, 2018 0.0375 0.0430 0.0375 0.0430 1,224,697 +0.00(+7.50%)
May 10, 2018 0.0395 0.0410 0.0364 0.0400 1,474,503 +0.00(+2.56%)
May 09, 2018 0.0345 0.0395 0.0330 0.0390 2,044,760 +0.00(+13.37%)
May 08, 2018 0.0328 0.0345 0.0328 0.0344 1,031,211 +0.00(+4.24%)
May 07, 2018 0.0345 0.0345 0.0326 0.0330 856,710 -0.00(-4.35%)
May 04, 2018 0.0360 0.0360 0.0320 0.0345 503,897 -0.00(-1.43%)
May 03, 2018 0.0300 0.0370 0.0299 0.0350 1,066,585 +0.00(+10.41%)
May 02, 2018 0.0300 0.0328 0.0300 0.0317 671,490 +0.00(+3.26%)
May 01, 2018 0.0327 0.0337 0.0280 0.0307 1,385,807 -0.00(-6.12%)
Apr 30, 2018 0.0305 0.0337 0.0161 0.0327 2,097,550 -0.00(-3.54%)
Apr 27, 2018 0.0328 0.0340 0.0300 0.0339 709,532 -0.00(-3.14%)
Apr 26, 2018 0.0331 0.0360 0.0310 0.0350 1,229,710 -0.00(-4.37%)
Apr 25, 2018 0.0368 0.0368 0.0331 0.0366 691,308 +0.00(+1.67%)
Apr 24, 2018 0.0380 0.0380 0.0350 0.0360 697,119 -0.00(-1.10%)
Apr 23, 2018 0.0350 0.0385 0.0350 0.0364 611,679 -0.00(-4.51%)
Apr 20, 2018 0.0389 0.0389 0.0347 0.0381 560,051 -0.00(-1.50%)
Apr 19, 2018 0.0410 0.0410 0.0344 0.0387 478,758 +0.00(+9.01%)
Apr 18, 2018 0.0375 0.0400 0.0344 0.0355 1,048,000 -0.00(-6.33%)
Apr 17, 2018 0.0326 0.0388 0.0326 0.0379 532,475 +0.00(+13.81%)
Apr 16, 2018 0.0350 0.0350 0.0308 0.0333 1,081,678 -0.00(-9.51%)
Apr 13, 2018 0.0380 0.0380 0.0325 0.0368 731,260 -0.00(-3.41%)
Apr 12, 2018 0.0374 0.0385 0.0350 0.0381 386,866 -0.00(-3.54%)
Apr 11, 2018 0.0435 0.0435 0.0370 0.0395 519,504 -0.00(-1.00%)
Apr 10, 2018 0.0387 0.0400 0.0370 0.0399 688,254 +0.00(+5.28%)
Apr 09, 2018 0.0379 0.0390 0.0325 0.0379 1,789,463 +0.00(+5.28%)
Apr 06, 2018 0.0340 0.0375 0.0306 0.0360 1,215,794 +0.00(+4.65%)
Apr 05, 2018 0.0320 0.0344 0.0302 0.0344 1,091,625 +0.00(+1.18%)
Apr 04, 2018 0.0325 0.0344 0.0311 0.0340 732,049 -0.00(-1.16%)
Apr 03, 2018 0.0333 0.0344 0.0325 0.0344 330,927 +0.00(+0.64%)
Apr 02, 2018 0.0389 0.0389 0.0320 0.0342 637,738 +0.00(+0.53%)
Mar 29, 2018 0.0340 0.0340 0.0340 0 +0.00(+6.25%)
Mar 28, 2018 0.0388 0.0390 0.0308 0.0320 473,714 -0.00(-2.68%)
Mar 27, 2018 0.0326 0.0339 0.0311 0.0329 471,245 -0.00(-3.29%)
Mar 26, 2018 0.0395 0.0395 0.0310 0.0340 1,280,153 -0.00(-6.85%)
Mar 23, 2018 0.0316 0.0375 0.0316 0.0365 831,363 -0.00(-1.35%)
Mar 22, 2018 0.0380 0.0380 0.0350 0.0370 1,644,696 +0.00(+0.00%)
Mar 21, 2018 0.0369 0.0380 0.0320 0.0370 1,666,844 +0.00(+0.27%)
Mar 20, 2018 0.0337 0.0375 0.0334 0.0369 1,225,920 +0.00(+0.00%)
Mar 19, 2018 0.0301 0.0370 0.0301 0.0369 1,282,784 -0.00(-0.11%)
Mar 16, 2018 0.0350 0.0374 0.0321 0.0369 1,463,001 -0.00(-1.23%)
Mar 15, 2018 0.0380 0.0385 0.0350 0.0374 1,579,658 -0.00(-1.84%)
Mar 14, 2018 0.0390 0.0399 0.0350 0.0381 1,411,685 -0.00(-2.31%)
Mar 13, 2018 0.0400 0.0400 0.0350 0.0390 2,570,658 -0.00(-2.50%)
Mar 12, 2018 0.0430 0.0430 0.0380 0.0400 1,051,940 -0.00(-6.54%)
Mar 09, 2018 0.0400 0.0435 0.0391 0.0428 1,047,978 +0.00(+7.00%)
Mar 08, 2018 0.0399 0.0400 0.0380 0.0400 261,657 +0.00(+0.25%)
Mar 07, 2018 0.0385 0.0400 0.0380 0.0399 855,192 -0.00(-0.25%)
Mar 06, 2018 0.0395 0.0419 0.0385 0.0400 775,248 +0.00(+0.25%)
Mar 05, 2018 0.0390 0.0410 0.0368 0.0399 1,210,904 -0.00(-1.24%)
Mar 02, 2018 0.0415 0.0415 0.0380 0.0404 1,683,110 -0.00(-1.46%)
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.