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

Endonovo Therapeutics Inc (OP: ENDV )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 12, 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 (%)
Nov 30, 2017 0.0640 0.0640 0.0550 0.0561 592,652 -0.01(-13.16%)
Nov 29, 2017 0.0629 0.0664 0.0600 0.0646 196,084 +0.00(+2.44%)
Nov 28, 2017 0.0570 0.0666 0.0570 0.0631 418,770 -0.00(-2.84%)
Nov 27, 2017 0.0669 0.0670 0.0565 0.0649 646,451 +0.00(+0.00%)
Nov 24, 2017 0.0590 0.0659 0.0551 0.0649 753,351 +0.01(+10.94%)
Nov 22, 2017 0.0580 0.0610 0.0550 0.0585 634,605 +0.00(+4.46%)
Nov 21, 2017 0.0556 0.0575 0.0520 0.0560 894,604 +0.00(+1.52%)
Nov 20, 2017 0.0449 0.0575 0.0417 0.0552 1,429,996 +0.01(+22.85%)
Nov 17, 2017 0.0470 0.0470 0.0411 0.0449 1,204,835 -0.00(-0.22%)
Nov 16, 2017 0.0500 0.0500 0.0430 0.0450 873,848 -0.01(-11.90%)
Nov 15, 2017 0.0454 0.0519 0.0400 0.0511 849,757 +0.01(+11.04%)
Nov 14, 2017 0.0430 0.0480 0.0430 0.0460 1,018,016 -0.00(-3.97%)
Nov 13, 2017 0.0490 0.0500 0.0430 0.0479 748,595 -0.00(-2.24%)
Nov 10, 2017 0.0420 0.0520 0.0420 0.0490 1,322,849 +0.00(+7.69%)
Nov 09, 2017 0.0430 0.0455 0.0400 0.0455 961,414 -0.00(-0.22%)
Nov 08, 2017 0.0460 0.0460 0.0370 0.0456 2,883,708 -0.00(-8.80%)
Nov 07, 2017 0.0535 0.0549 0.0401 0.0500 1,949,866 -0.01(-13.34%)
Nov 06, 2017 0.0615 0.0620 0.0530 0.0577 1,602,281 -0.00(-6.18%)
Nov 03, 2017 0.0619 0.0650 0.0580 0.0615 1,300,560 -0.00(-3.61%)
Nov 02, 2017 0.0600 0.0649 0.0590 0.0638 827,251 -0.00(-0.16%)
Nov 01, 2017 0.0660 0.0660 0.0610 0.0639 576,372 -0.00(-1.16%)
Oct 31, 2017 0.0625 0.0670 0.0615 0.0646 848,264 +0.00(+4.27%)
Oct 30, 2017 0.0600 0.0650 0.0560 0.0620 751,966 +0.00(+6.90%)
Oct 27, 2017 0.0529 0.0656 0.0527 0.0580 1,146,741 +0.00(+5.45%)
Oct 26, 2017 0.0560 0.0596 0.0527 0.0550 1,059,373 -0.00(-4.84%)
Oct 25, 2017 0.0584 0.0579 0.0510 0.0578 838,591 +0.00(+1.19%)
Oct 24, 2017 0.0540 0.0560 0.0500 0.0571 887,666 +0.00(+2.92%)
Oct 23, 2017 0.0590 0.0650 0.0490 0.0555 2,466,288 -0.00(-5.93%)
Oct 20, 2017 0.0633 0.0681 0.0590 0.0590 1,392,620 -0.00(-6.35%)
Oct 19, 2017 0.0675 0.0675 0.0600 0.0630 1,162,667 -0.01(-8.56%)
Oct 18, 2017 0.0698 0.0700 0.0625 0.0689 1,086,460 -0.00(-0.61%)
Oct 17, 2017 0.0654 0.0709 0.0590 0.0693 1,328,329 +0.00(+5.03%)
Oct 16, 2017 0.0860 0.0865 0.0575 0.0660 6,826,280 -0.02(-23.70%)
Oct 13, 2017 0.1100 0.1250 0.0801 0.0865 8,357,137 -0.00(-4.42%)
Oct 12, 2017 0.0720 0.0905 0.0701 0.0905 1,856,344 +0.02(+25.69%)
Oct 11, 2017 0.0770 0.0795 0.0665 0.0720 2,890,843 -0.01(-6.49%)
Oct 10, 2017 0.0927 0.0930 0.0750 0.0770 6,454,217 -0.01(-15.38%)
Oct 09, 2017 0.0737 0.0941 0.0737 0.0910 4,925,614 +0.02(+23.14%)
Oct 06, 2017 0.0635 0.0789 0.0610 0.0739 3,740,636 +0.01(+16.84%)
Oct 05, 2017 0.0580 0.0650 0.0515 0.0633 1,917,352 +0.01(+9.05%)
Oct 04, 2017 0.0710 0.0730 0.0530 0.0580 4,831,614 -0.01(-18.88%)
Oct 03, 2017 0.0645 0.0730 0.0595 0.0715 2,842,684 +0.01(+13.13%)
Oct 02, 2017 0.0580 0.0695 0.0525 0.0632 5,028,682 +0.01(+9.53%)
Sep 29, 2017 0.0431 0.0589 0.0420 0.0577 3,297,860 +0.01(+34.19%)
Sep 28, 2017 0.0437 0.0450 0.0420 0.0430 1,035,968 -0.00(-2.27%)
Sep 27, 2017 0.0473 0.0490 0.0406 0.0440 2,867,285 +0.00(+0.23%)
Sep 26, 2017 0.0442 0.0460 0.0350 0.0439 3,950,221 -0.00(-1.35%)
Sep 25, 2017 0.0380 0.0445 0.0332 0.0445 4,518,641 +0.01(+22.93%)
Sep 22, 2017 0.0349 0.0400 0.0325 0.0362 2,883,637 +0.01(+20.67%)
Sep 21, 2017 0.0287 0.0399 0.0264 0.0300 4,081,575 +0.00(+7.14%)
Sep 20, 2017 0.0250 0.0287 0.0240 0.0280 2,043,024 +0.00(+8.95%)
Sep 19, 2017 0.0253 0.0260 0.0244 0.0257 865,238 -0.00(-4.46%)
Sep 18, 2017 0.0264 0.0271 0.0250 0.0269 1,115,294 +0.00(+1.89%)
Sep 15, 2017 0.0260 0.0270 0.0245 0.0264 936,472 +0.00(+1.54%)
Sep 14, 2017 0.0254 0.0260 0.0242 0.0260 1,175,528 +0.00(+9.24%)
Sep 13, 2017 0.0250 0.0280 0.0232 0.0238 2,102,708 -0.00(-4.80%)
Sep 12, 2017 0.0258 0.0275 0.0236 0.0250 1,173,698 -0.00(-6.79%)
Sep 11, 2017 0.0250 0.0278 0.0236 0.0268 801,799 +0.00(+3.55%)
Sep 08, 2017 0.0249 0.0260 0.0231 0.0259 956,200 -0.00(-2.26%)
Sep 07, 2017 0.0250 0.0279 0.0230 0.0265 1,729,275 -0.00(-1.49%)
Sep 06, 2017 0.0259 0.0269 0.0240 0.0269 1,326,999 +0.00(+3.86%)
Sep 05, 2017 0.0260 0.0260 0.0240 0.0259 1,591,044 +0.00(+0.00%)
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.