Endonovo Therapeutics Inc (PK) (ENDV)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00015 | -14.2857142857 | 0.00105 | 0.0013 | 0.0008 | 3876264 | 0.00091295 | CS |
| 4 | -0.0002 | -18.1818181818 | 0.0011 | 0.0017 | 0.0007 | 4161732 | 0.00097458 | CS |
| 12 | -0.0024 | -72.7272727273 | 0.0033 | 0.0033 | 0.0007 | 2670904 | 0.00111591 | CS |
| 26 | -0.0101 | -91.8181818182 | 0.011 | 0.0134 | 0.0007 | 1904978 | 0.00183199 | CS |
| 52 | -0.01385 | -93.8983050847 | 0.01475 | 0.0168 | 0.0007 | 1052756 | 0.00258762 | CS |
| 156 | -0.0416 | -97.8823529412 | 0.0425 | 0.06 | 0.0007 | 536937 | 0.00745083 | CS |
| 260 | -0.019 | -95.4773869347 | 0.0199 | 3.9 | 0.0007 | 950625 | 0.01642459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214940 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1720042140 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1719955740 | 0.0009 | -0.00018 | -16.67 | 0.001 | 0.0011 | 0.0008 | 10791790 |
| 1719868980 | 0.00108 | 3.0E-5 | 2.86 | 0.0011 | 0.0013 | 0.00108 | 835998 |
| 1719610020 | 0.00105 | -0.00015 | -12.50 | 0.00105 | 0.00105 | 0.00105 | 1005 |
| 1719523200 | 0.0011999 | 0.0001 | 9.09 | 0.0011 | 0.0011999 | 0.0011 | 5066336 |
| 1719437040 | 0.0011 | -0.0004 | -26.67 | 0.0014 | 0.0014 | 0.0011 | 588003 |
| 1719350880 | 0.0015 | 0 | 0.00 | 0.0017 | 0.0017 | 0.00139 | 577139 |
| 1719264540 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.001 | 2755551 |
| 1719005220 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.001 | 2580619 |
| 1718918640 | 0.0015 | 0.0003001 | 25.01 | 0.00124 | 0.0015 | 0.001 | 2322114 |
| 1718746140 | 0.0011999 | 0.0003499 | 41.16 | 0.0009 | 0.0011999 | 0.00085 | 2219860 |
| 1718659680 | 0.00085 | 5.0E-5 | 6.25 | 0.0009 | 0.0009 | 0.00075 | 14527821 |
| 1718400300 | 0.0008 | -0.0001 | -11.11 | 0.001 | 0.0011999 | 0.0008 | 13817000 |
| 1718314140 | 0.0009 | 0.0001 | 12.50 | 0.0007 | 0.0011999 | 0.0007 | 11580890 |
| 1718227380 | 0.0008 | -5.0E-5 | -5.88 | 0.00082 | 0.0009 | 0.0008 | 210000 |
| 1718141340 | 0.00085 | -5.0E-5 | -5.56 | 0.0009 | 0.0009 | 0.00085 | 262020 |
| 1718054880 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.00092 | 0.0008 | 2382297 |
| 1717795800 | 0.001 | -0.0001 | -9.09 | 0.0011 | 0.0011 | 0.0009 | 231002 |
| 1717709400 | 0.0011 | 0.0001 | 10.00 | 0.0008 | 0.0011 | 0.0007 | 6168231 |
| 1717622460 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 510088 |
| 1717536360 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.00088 | 6050000 |
| 1717450140 | 0.0009 | -0.0002 | -18.18 | 0.0011 | 0.0011 | 0.0008 | 6315325 |
| 1717190940 | 0.0011 | -0.0001 | -8.33 | 0.0011999 | 0.0011999 | 0.0011 | 4530000 |
| 1717104540 | 0.0011999 | 0.0001999 | 19.99 | 0.0011 | 0.0018 | 0.0011 | 16288497 |
| 1717018020 | 0.001 | -0.0003 | -23.08 | 0.00118 | 0.0011999 | 0.0007 | 5154000 |
| 1716931740 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1716586140 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1716499740 | 0.0013 | -0.0001 | -7.14 | 0.0011999 | 0.0014 | 0.0011999 | 185011 |
| 1716412800 | 0.0014 | 5.0E-5 | 3.70 | 0.001 | 0.0014 | 0.001 | 105042 |
| 1716326940 | 0.00135 | 0.00025 | 22.73 | 0.001175 | 0.00135 | 0.001175 | 51104 |
| 1716240180 | 0.0011 | -4.0E-5 | -3.51 | 0.001 | 0.00124 | 0.001 | 1796737 |
| 1715981340 | 0.00114 | -0.00046 | -28.75 | 0.0014 | 0.0014 | 0.00114 | 895787 |
| 1715894940 | 0.0016 | 1.0E-5 | 0.63 | 0.00182 | 0.00182 | 0.0016 | 302292 |
| 1715808000 | 0.00159 | 9.0E-5 | 6.00 | 0.00176 | 0.00176 | 0.0011999 | 1361000 |
| 1715722140 | 0.0015 | -0.0005 | -25.00 | 0.0015 | 0.0015 | 0.0015 | 464328 |
| 1715635200 | 0.002 | 0.0005 | 33.33 | 0.0015 | 0.002 | 0.0015 | 251300 |
| 1715376000 | 0.0015 | -0.001 | -40.00 | 0.0016 | 0.0023999 | 0.0011999 | 10951026 |
| 1715289720 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 20039 |
| 1715203740 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1715117340 | 0.0025 | 0.000315 | 14.42 | 0.00223 | 0.0025 | 0.0016 | 150000 |
| 1715030940 | 0.002185 | -0.000315 | -12.60 | 0.0019 | 0.0022 | 0.0019 | 80110 |
| 1714771740 | 0.0025 | 0.0005151 | 25.95 | 0.00223 | 0.0025 | 0.001915 | 20300 |
| 1714685340 | 0.0019849 | -0.000715 | -26.48 | 0.0019849 | 0.0019849 | 0.0019849 | 200 |
| 1714598400 | 0.0027 | 0.00025 | 10.20 | 0.0022 | 0.0027 | 0.0015 | 1861137 |
| 1714512600 | 0.00245 | 0.00025 | 11.36 | 0.00234 | 0.00245 | 0.00234 | 50000 |
| 1714425720 | 0.0022 | -0.00043 | -16.35 | 0.0025 | 0.0025 | 0.0021 | 437425 |
| 1714166580 | 0.00263 | 0.0002301 | 9.59 | 0.0025699 | 0.00263 | 0.0025 | 12836 |
| 1714080300 | 0.0023999 | -0.0001 | -4.00 | 0.0023999 | 0.0023999 | 0.0023999 | 100000 |
| 1713994020 | 0.0025 | 0 | 0.00 | 0.0028 | 0.00284 | 0.0023999 | 390599 |
| 1713907740 | 0.0025 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0025 | 153000 |
| 1713821340 | 0.0025 | -0.00012 | -4.58 | 0.002575 | 0.002575 | 0.0025 | 59990 |
| 1713561900 | 0.00262 | -0.00021 | -7.42 | 0.0027 | 0.0027 | 0.00262 | 45366 |
| 1713475500 | 0.00283 | 0.0004301 | 17.92 | 0.00284 | 0.0028999 | 0.00283 | 74137 |
| 1713389100 | 0.0023999 | -0.0008 | -25.00 | 0.0028999 | 0.0028999 | 0.0023999 | 349914 |
| 1713302400 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1713216000 | 0.0032 | 0.0005 | 18.52 | 0.0033 | 0.0033 | 0.00268 | 281841 |
| 1712957160 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1712870760 | 0.0027 | 0.0001 | 3.85 | 0.00295 | 0.00295 | 0.0026 | 125653 |
| 1712784000 | 0.0026 | -0.0004 | -13.33 | 0.0032 | 0.0036 | 0.0026 | 590001 |
| 1712698140 | 0.003 | -0.0002 | -6.25 | 0.0028999 | 0.003 | 0.0026 | 711617 |
| 1712611200 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 5104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
