Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Endonovo Therapeutics Inc (OP: ENDV )

0.0010 +0.0001 (+11.11%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 0.0012 0.0012 0.0011 0.0011 4,530,000 -0.00(-8.33%)
May 30, 2024 0.0011 0.0018 0.0011 0.0012 16,288,497 +0.00(+20.00%)
May 29, 2024 0.0012 0.0012 0.0007 0.0010 5,154,000 -0.00(-23.08%)
May 23, 2024 0.0013 2 -0.00(-7.14%)
May 22, 2024 0.0010 0.0014 0.0010 0.0014 105,042 +0.00(+0.00%)
May 21, 2024 0.0012 0.0014 0.0012 0.0014 51,104 +0.00(+27.27%)
May 20, 2024 0.0010 0.0012 0.0010 0.0011 1,796,737 +0.00(+0.00%)
May 17, 2024 0.0014 0.0014 0.0011 0.0011 895,787 -0.00(-31.25%)
May 16, 2024 0.0018 0.0018 0.0016 0.0016 302,292 +0.00(+0.00%)
May 15, 2024 0.0015 0.0018 0.0012 0.0016 1,361,000 +0.00(+6.67%)
May 14, 2024 0.0015 0.0015 0.0015 0.0015 464,328 -0.00(-25.00%)
May 13, 2024 0.0018 0.0020 0.0015 0.0020 251,300 +0.00(+33.33%)
May 10, 2024 0.0016 0.0024 0.0012 0.0015 10,951,026 -0.00(-40.00%)
May 09, 2024 0.0025 0.0025 0.0025 0.0025 20,039 +0.00(+0.00%)
May 07, 2024 0.0025 20 +0.00(+13.64%)
May 06, 2024 0.0019 0.0022 0.0019 0.0022 80,110 -0.00(-12.00%)
May 03, 2024 0.0022 0.0025 0.0019 0.0025 20,300 +0.00(+25.00%)
May 02, 2024 0.0020 0.0020 0.0020 0.0020 200 -0.00(-25.93%)
May 01, 2024 0.0022 0.0027 0.0015 0.0027 1,861,137 +0.00(+8.00%)
Apr 30, 2024 0.0023 0.0025 0.0023 0.0025 50,000 +0.00(+13.64%)
Apr 29, 2024 0.0025 0.0025 0.0021 0.0022 437,425 -0.00(-15.38%)
Apr 26, 2024 0.0026 0.0026 0.0025 0.0026 12,836 +0.00(+8.33%)
Apr 25, 2024 0.0024 0.0024 0.0024 0.0024 100,000 -0.00(-4.00%)
Apr 24, 2024 0.0028 0.0028 0.0024 0.0025 390,599 +0.00(+0.00%)
Apr 23, 2024 0.0026 0.0026 0.0025 0.0025 153,000 +0.00(+0.00%)
Apr 22, 2024 0.0026 0.0026 0.0025 0.0025 59,990 -0.00(-3.85%)
Apr 19, 2024 0.0027 0.0027 0.0026 0.0026 45,366 -0.00(-7.14%)
Apr 18, 2024 0.0028 0.0029 0.0028 0.0028 74,137 +0.00(+16.67%)
Apr 17, 2024 0.0029 0.0029 0.0024 0.0024 349,914 -0.00(-25.00%)
Apr 15, 2024 0.0032 0 +0.00(+18.52%)
Apr 11, 2024 0.0027 0 +0.00(+3.85%)
Apr 10, 2024 0.0032 0.0036 0.0026 0.0026 590,001 -0.00(-13.33%)
Apr 09, 2024 0.0029 0.0030 0.0026 0.0030 711,617 -0.00(-6.25%)
Apr 08, 2024 0.0032 0.0032 0.0032 0.0032 5,104 +0.00(+0.00%)
Apr 05, 2024 0.0029 0.0032 0.0029 0.0032 126,500 +0.00(+3.23%)
Apr 04, 2024 0.0021 0.0031 0.0021 0.0031 91,503 +0.00(+19.23%)
Apr 03, 2024 0.0024 0.0026 0.0023 0.0026 576,713 +0.00(+23.81%)
Apr 02, 2024 0.0027 0.0030 0.0021 0.0021 1,500,175 -0.00(-22.22%)
Apr 01, 2024 0.0033 0.0033 0.0023 0.0027 3,902,352 -0.00(-12.90%)
Mar 28, 2024 0.0039 0.0058 0.0025 0.0031 40,462,340 +0.00(+34.78%)
Mar 27, 2024 0.0022 0.0026 0.0020 0.0023 10,001,873 +0.00(+0.00%)
Mar 26, 2024 0.0025 0.0025 0.0023 0.0023 2,674,902 -0.00(-25.81%)
Mar 25, 2024 0.0037 0.0037 0.0030 0.0031 181,280 -0.00(-8.82%)
Mar 22, 2024 0.0022 0.0034 0.0022 0.0034 5,361 +0.00(+47.83%)
Mar 21, 2024 0.0030 0.0030 0.0023 0.0023 132,333 -0.00(-23.33%)
Mar 20, 2024 0.0030 0.0030 0.0030 0.0030 3,000 -0.00(-16.67%)
Mar 19, 2024 0.0034 0.0037 0.0030 0.0036 40,796 +0.00(+56.52%)
Mar 18, 2024 0.0023 0.0037 0.0022 0.0023 1,697,909 -0.00(-34.29%)
Mar 15, 2024 0.0029 0.0035 0.0029 0.0035 29,500 +0.00(+40.00%)
Mar 14, 2024 0.0036 0.0036 0.0025 0.0025 222,059 -0.00(-13.79%)
Mar 13, 2024 0.0040 0.0042 0.0029 0.0029 60,001 -0.00(-34.09%)
Mar 12, 2024 0.0044 0.0044 0.0036 0.0044 127,779 +0.00(+0.00%)
Mar 11, 2024 0.0044 0.0044 0.0044 0.0044 64,250 +0.00(+7.32%)
Mar 08, 2024 0.0041 0.0041 0.0041 0.0041 202 -0.00(-2.38%)
Mar 07, 2024 0.0040 0.0042 0.0040 0.0042 19,700 +0.00(+7.69%)
Mar 06, 2024 0.0038 0.0045 0.0034 0.0039 168,039 +0.00(+14.71%)
Mar 05, 2024 0.0034 0.0034 0.0034 0.0034 33,751 +0.00(+3.03%)
Mar 04, 2024 0.0033 0.0037 0.0031 0.0033 106,800 +0.00(+0.00%)
Mar 01, 2024 0.0031 0.0036 0.0031 0.0033 34,457 -0.00(-5.71%)
Feb 28, 2024 0.0035 27 +0.00(+0.00%)
Feb 27, 2024 0.0030 0.0035 0.0030 0.0035 12,276 +0.00(+16.67%)
Feb 26, 2024 0.0029 0.0033 0.0029 0.0030 320,804 -0.00(-16.67%)
Feb 22, 2024 0.0036 0 -0.00(-16.28%)
Feb 21, 2024 0.0033 0.0043 0.0025 0.0043 65,162 +0.00(+7.50%)
Feb 16, 2024 0.0040 1 -0.00(-9.09%)
Feb 15, 2024 0.0037 0.0044 0.0037 0.0044 6,418 -0.00(-4.35%)
Feb 13, 2024 0.0046 16 +0.00(+12.20%)
Feb 12, 2024 0.0040 0.0046 0.0038 0.0041 127,200 +0.00(+24.24%)
Feb 09, 2024 0.0029 0.0035 0.0021 0.0033 371,969 +0.00(+57.14%)
Feb 08, 2024 0.0021 0.0026 0.0021 0.0021 375,855 -0.00(-8.70%)
Feb 07, 2024 0.0040 0.0044 0.0010 0.0023 8,000,971 -0.00(-42.50%)
Feb 06, 2024 0.0050 0.0060 0.0035 0.0040 1,332,220 -0.00(-33.33%)
Feb 05, 2024 0.0050 0.0060 0.0050 0.0060 8,581 +0.00(+0.00%)
Feb 02, 2024 0.0055 0.0060 0.0050 0.0060 65,605 +0.00(+27.66%)
Feb 01, 2024 0.0048 0.0048 0.0047 0.0047 850 -0.00(-21.67%)
Jan 31, 2024 0.0060 0.0061 0.0050 0.0060 133,781 -0.00(-6.25%)
Jan 30, 2024 0.0055 0.0064 0.0055 0.0064 15,100 +0.00(+28.00%)
Jan 29, 2024 0.0060 0.0064 0.0033 0.0050 422,178 -0.00(-19.35%)
Jan 26, 2024 0.0070 0.0070 0.0059 0.0062 883,610 -0.00(-7.46%)
Jan 25, 2024 0.0070 0.0074 0.0063 0.0067 501,967 -0.00(-1.47%)
Jan 24, 2024 0.0086 0.0086 0.0066 0.0068 653,661 -0.00(-4.23%)
Jan 23, 2024 0.0093 0.0093 0.0071 0.0071 311,606 -0.00(-23.66%)
Jan 22, 2024 0.0085 0.0093 0.0085 0.0093 149,221 +0.00(+4.49%)
Jan 19, 2024 0.0089 0.0090 0.0085 0.0089 71,500 -0.00(-6.32%)
Jan 17, 2024 0.0095 6 +0.00(+11.76%)
Jan 16, 2024 0.0104 0.0104 0.0085 0.0085 54,000 -0.00(-13.27%)
Jan 12, 2024 0.0108 0.0120 0.0095 0.0098 33,335 +0.00(+8.89%)
Jan 11, 2024 0.0082 0.0090 0.0082 0.0090 19,577 +0.00(+18.42%)
Jan 10, 2024 0.0072 0.0076 0.0072 0.0076 23,333 +0.00(+8.57%)
Jan 09, 2024 0.0072 0.0072 0.0070 0.0070 14,934 -0.00(-2.78%)
Jan 08, 2024 0.0085 0.0085 0.0066 0.0072 866,222 -0.00(-15.29%)
Jan 05, 2024 0.0110 0.0134 0.0068 0.0085 382,234 -0.00(-11.46%)
Jan 04, 2024 0.0096 0.0096 0.0096 0.0096 4,475 +0.00(+0.00%)
Jan 03, 2024 0.0069 0.0100 0.0069 0.0096 18,520 +0.00(+17.07%)
Jan 02, 2024 0.0089 0.0112 0.0060 0.0082 904,399 -0.00(-5.75%)
Dec 29, 2023 0.0086 0.0089 0.0077 0.0087 69,460 +0.00(+2.35%)
Dec 28, 2023 0.0089 0.0089 0.0085 0.0085 3,906 +0.00(+21.43%)
Dec 27, 2023 0.0088 0.0089 0.0070 0.0070 296,702 -0.00(-14.63%)
Dec 26, 2023 0.0097 0.0105 0.0082 0.0082 1,584,889 -0.00(-20.39%)
Dec 22, 2023 0.0095 0.0130 0.0095 0.0103 543,673 +0.00(+8.42%)
Dec 21, 2023 0.0100 0.0120 0.0095 0.0095 695,615 -0.00(-2.06%)
Dec 20, 2023 0.0097 0.0100 0.0090 0.0097 31,100 -0.00(-3.00%)
Dec 19, 2023 0.0097 0.0110 0.0094 0.0100 33,066 +0.00(+12.36%)
Dec 18, 2023 0.0102 0.0110 0.0089 0.0089 212,330 -0.00(-2.20%)
Dec 15, 2023 0.0110 0.0110 0.0090 0.0091 134,173 +0.00(+7.06%)
Dec 14, 2023 0.0091 0.0100 0.0082 0.0085 260,300 +0.00(+4.94%)
Dec 13, 2023 0.0085 0.0090 0.0081 0.0081 181,720 +0.00(+1.25%)
Dec 12, 2023 0.0089 0.0095 0.0080 0.0080 354,159 -0.00(-2.44%)
Dec 11, 2023 0.0089 0.0100 0.0080 0.0082 592,418 -0.00(-25.45%)
Dec 08, 2023 0.0106 0.0110 0.0090 0.0110 144,950 +0.00(+6.80%)
Dec 07, 2023 0.0099 0.0103 0.0086 0.0103 406,261 +0.00(+6.19%)
Dec 06, 2023 0.0091 0.0098 0.0091 0.0097 243,702 +0.00(+10.23%)
Dec 05, 2023 0.0098 0.0124 0.0088 0.0088 3,013,408 +0.00(+4.76%)
Dec 04, 2023 0.0150 0.0160 0.0081 0.0084 5,977,948 -0.00(-30.00%)
Dec 01, 2023 0.0120 0.0122 0.0094 0.0120 498,315 +0.00(+4.35%)
Nov 30, 2023 0.0110 0.0115 0.0110 0.0115 12,003 +0.00(+11.65%)
Nov 29, 2023 0.0124 0.0124 0.0103 0.0103 5,155 -0.00(-16.94%)
Nov 28, 2023 0.0096 0.0124 0.0092 0.0124 151,524 +0.00(+34.78%)
Nov 27, 2023 0.0103 0.0132 0.0092 0.0092 219,601 -0.00(-29.23%)
Nov 22, 2023 0.0130 0 +0.00(+10.17%)
Nov 21, 2023 0.0135 0.0135 0.0118 0.0118 6,000 +0.00(+7.27%)
Nov 20, 2023 0.0110 0.0126 0.0103 0.0110 125,204 -0.00(-3.51%)
Nov 17, 2023 0.0114 0.0114 0.0114 0.0114 20,089 +0.00(+2.70%)
Nov 16, 2023 0.0111 0.0111 0.0111 0.0111 1,012 -0.00(-9.76%)
Nov 15, 2023 0.0088 0.0123 0.0088 0.0123 1,266 +0.00(+9.82%)
Nov 14, 2023 0.0105 0.0112 0.0100 0.0112 12,701 +0.00(+31.76%)
Nov 13, 2023 0.0096 0.0122 0.0085 0.0085 87,600 -0.00(-30.89%)
Nov 10, 2023 0.0125 0.0126 0.0098 0.0123 22,109 +0.00(+53.75%)
Nov 09, 2023 0.0100 0.0100 0.0080 0.0080 352,117 -0.00(-20.00%)
Nov 08, 2023 0.0081 0.0100 0.0080 0.0100 245,186 +0.00(+0.00%)
Nov 07, 2023 0.0118 0.0140 0.0100 0.0100 226,610 +0.00(+0.00%)
Nov 06, 2023 0.0114 0.0139 0.0100 0.0100 27,257 -0.00(-20.00%)
Nov 03, 2023 0.0125 0.0125 0.0125 0.0125 351 +0.00(+12.61%)
Nov 02, 2023 0.0111 0.0111 0.0111 0.0111 3,545 +0.00(+11.00%)
Nov 01, 2023 0.0110 0.0139 0.0100 0.0100 32,401 -0.00(-28.06%)
Oct 31, 2023 0.0110 0.0139 0.0110 0.0139 3,910 +0.00(+0.00%)
Oct 30, 2023 0.0110 0.0140 0.0110 0.0139 70,846 +0.00(+6.92%)
Oct 26, 2023 0.0130 5 +0.00(+3.17%)
Oct 25, 2023 0.0102 0.0126 0.0102 0.0126 11,499 +0.00(+22.33%)
Oct 24, 2023 0.0101 0.0103 0.0101 0.0103 47,800 -0.00(-6.36%)
Oct 23, 2023 0.0130 0.0138 0.0110 0.0110 27,818 -0.00(-20.86%)
Oct 20, 2023 0.0132 0.0139 0.0132 0.0139 5,000 -0.00(-0.71%)
Oct 19, 2023 0.0137 0.0140 0.0110 0.0140 162,496 +0.00(+7.69%)
Oct 18, 2023 0.0130 0.0130 0.0130 0.0130 23,501 +0.00(+8.33%)
Oct 17, 2023 0.0120 0.0120 0.0110 0.0120 6,023 +0.00(+20.00%)
Oct 16, 2023 0.0100 0.0116 0.0100 0.0100 28,301 -0.00(-2.91%)
Oct 13, 2023 0.0116 0.0150 0.0103 0.0103 417,942 -0.00(-4.63%)
Oct 12, 2023 0.0122 0.0122 0.0100 0.0108 177,830 +0.00(+8.00%)
Oct 11, 2023 0.0100 0.0126 0.0100 0.0100 111,131 -0.00(-17.36%)
Oct 10, 2023 0.0121 0.0121 0.0105 0.0121 4,049 +0.00(+4.31%)
Oct 09, 2023 0.0116 0.0116 0.0116 0.0116 10,000 +0.00(+0.00%)
Oct 06, 2023 0.0105 0.0116 0.0105 0.0116 120,000 +0.00(+10.48%)
Oct 04, 2023 0.0105 10 -0.00(-13.22%)
Oct 02, 2023 0.0121 50 -0.00(-3.97%)
Sep 29, 2023 0.0126 0.0126 0.0126 0.0126 100 +0.00(+20.00%)
Sep 28, 2023 0.0105 0.0126 0.0105 0.0105 47,400 -0.00(-16.67%)
Sep 26, 2023 0.0126 0 +0.00(+0.00%)
Sep 22, 2023 0.0126 0 +0.00(+20.00%)
Sep 19, 2023 0.0105 0 +0.00(+0.00%)
Sep 18, 2023 0.0111 0.0117 0.0105 0.0105 63,300 -0.00(-5.41%)
Sep 15, 2023 0.0111 0.0111 0.0111 0.0111 1,000 +0.00(+0.00%)
Sep 14, 2023 0.0117 0.0117 0.0111 0.0111 27,700 +0.00(+0.00%)
Sep 13, 2023 0.0123 0.0123 0.0111 0.0111 50,264 -0.00(-7.50%)
Sep 12, 2023 0.0123 0.0128 0.0120 0.0120 91,300 +0.00(+0.00%)
Sep 11, 2023 0.0125 0.0128 0.0120 0.0120 54,208 +0.00(+0.00%)
Sep 08, 2023 0.0130 0.0130 0.0120 0.0120 90,505 +0.00(+0.00%)
Sep 07, 2023 0.0127 0.0127 0.0120 0.0120 36,666 +0.00(+0.00%)
Sep 06, 2023 0.0122 0.0124 0.0120 0.0120 109,001 +0.00(+8.11%)
Sep 05, 2023 0.0111 0.0111 0.0111 0.0111 1,000 -0.00(-12.60%)
Aug 31, 2023 0.0127 1 +0.00(+14.41%)
Aug 30, 2023 0.0125 0.0125 0.0111 0.0111 29,507 -0.00(-11.20%)
Aug 29, 2023 0.0125 0.0125 0.0125 0.0125 3,514 -0.00(-2.34%)
Aug 28, 2023 0.0110 0.0128 0.0110 0.0128 6,534 +0.00(+26.73%)
Aug 25, 2023 0.0120 0.0127 0.0101 0.0101 19,548 -0.00(-21.09%)
Aug 24, 2023 0.0118 0.0128 0.0118 0.0128 5,250 +0.00(+7.56%)
Aug 23, 2023 0.0119 0.0119 0.0119 0.0119 85,236 +0.00(+8.18%)
Aug 22, 2023 0.0119 0.0119 0.0108 0.0110 346,568 -0.00(-7.56%)
Aug 21, 2023 0.0099 0.0119 0.0099 0.0119 79,542 +0.00(+17.82%)
Aug 17, 2023 0.0101 0 +0.00(+6.32%)
Aug 16, 2023 0.0091 0.0100 0.0081 0.0095 498,787 -0.00(-20.17%)
Aug 15, 2023 0.0110 0.0119 0.0100 0.0119 111,000 +0.00(+8.18%)
Aug 14, 2023 0.0120 0.0120 0.0110 0.0110 54,195 +0.00(+10.00%)
Aug 10, 2023 0.0100 1 -0.00(-0.99%)
Aug 09, 2023 0.0117 0.0132 0.0101 0.0101 327,456 -0.00(-3.81%)
Aug 08, 2023 0.0112 0.0112 0.0105 0.0105 14,509 -0.00(-7.89%)
Aug 07, 2023 0.0147 0.0147 0.0100 0.0114 237,445 +0.00(+3.64%)
Aug 03, 2023 0.0110 1 +0.00(+10.00%)
Aug 02, 2023 0.0137 0.0137 0.0100 0.0100 61,040 -0.00(-1.96%)
Aug 01, 2023 0.0110 0.0168 0.0102 0.0102 680,328 -0.00(-7.27%)
Jul 31, 2023 0.0110 0.0110 0.0110 0.0110 89,098 -0.00(-19.71%)
Jul 28, 2023 0.0127 0.0140 0.0102 0.0137 3,683 -0.00(-2.14%)
Jul 27, 2023 0.0137 0.0140 0.0137 0.0140 3,608 +0.00(+27.27%)
Jul 26, 2023 0.0130 0.0139 0.0110 0.0110 46,330 -0.00(-8.33%)
Jul 25, 2023 0.0135 0.0135 0.0110 0.0120 29,822 +0.00(+0.00%)
Jul 24, 2023 0.0135 0.0141 0.0120 0.0120 36,330 -0.00(-5.51%)
Jul 21, 2023 0.0127 0.0127 0.0127 0.0127 3,653 +0.00(+0.00%)
Jul 20, 2023 0.0134 0.0134 0.0127 0.0127 2,885 -0.00(-2.31%)
Jul 19, 2023 0.0101 0.0131 0.0101 0.0130 79,805 +0.00(+8.33%)
Jul 17, 2023 0.0120 0 -0.00(-13.04%)
Jul 14, 2023 0.0138 0.0138 0.0110 0.0138 168,340 +0.00(+0.00%)
Jul 13, 2023 0.0137 0.0138 0.0137 0.0138 23,545 +0.00(+0.00%)
Jul 12, 2023 0.0080 0.0150 0.0080 0.0138 171,000 -0.00(-1.43%)
Jul 11, 2023 0.0140 0.0143 0.0140 0.0140 53,100 -0.00(-6.67%)
Jul 10, 2023 0.0150 0.0150 0.0140 0.0150 56,490 -0.00(-2.60%)
Jul 06, 2023 0.0154 14 -0.00(-2.53%)
Jul 05, 2023 0.0148 0.0158 0.0145 0.0158 6,800 +0.00(+8.97%)
Jun 30, 2023 0.0145 0 +0.00(+3.57%)
Jun 29, 2023 0.0156 0.0159 0.0140 0.0140 63,894 -0.00(-6.67%)
Jun 28, 2023 0.0155 0.0159 0.0150 0.0150 48,180 +0.00(+8.70%)
Jun 27, 2023 0.0138 0.0138 0.0138 0.0138 1,000 +0.00(+0.00%)
Jun 26, 2023 0.0167 0.0168 0.0138 0.0138 151,789 -0.00(-6.76%)
Jun 23, 2023 0.0154 0.0166 0.0147 0.0148 139,387 +0.00(+0.68%)
Jun 22, 2023 0.0147 0.0155 0.0147 0.0147 55,300 +0.00(+4.26%)
Jun 21, 2023 0.0154 0.0154 0.0141 0.0141 51,612 +0.00(+2.17%)
Jun 20, 2023 0.0156 0.0156 0.0138 0.0138 224,273 -0.00(-10.39%)
Jun 16, 2023 0.0170 0.0174 0.0140 0.0154 232,807 +0.00(+10.00%)
Jun 15, 2023 0.0160 0.0160 0.0138 0.0140 129,241 -0.00(-17.65%)
Jun 14, 2023 0.0138 0.0170 0.0138 0.0170 77,500 +0.00(+28.79%)
Jun 13, 2023 0.0170 0.0178 0.0132 0.0132 118,206 -0.00(-5.71%)
Jun 09, 2023 0.0140 72 +0.00(+7.69%)
Jun 08, 2023 0.0159 0.0159 0.0121 0.0130 92,000 +0.00(+2.36%)
Jun 05, 2023 0.0127 35 -0.00(-13.01%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.