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

Endocyte Inc (NQ: ECYT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 4.530 4.600 4.430 4.500 657,662 -0.12(-2.60%)
Oct 30, 2017 4.350 4.660 4.310 4.620 634,789 +0.10(+2.21%)
Oct 27, 2017 4.300 4.570 4.210 4.520 554,376 +0.10(+2.26%)
Oct 26, 2017 4.230 4.667 4.180 4.420 1,053,023 +0.13(+3.03%)
Oct 25, 2017 4.480 4.500 4.140 4.290 1,126,410 -0.25(-5.40%)
Oct 24, 2017 4.750 4.770 4.500 4.535 634,043 -0.21(-4.53%)
Oct 23, 2017 5.230 5.299 4.540 4.750 1,929,041 -0.44(-8.48%)
Oct 20, 2017 5.010 5.210 4.900 5.190 2,203,187 +0.22(+4.43%)
Oct 19, 2017 4.680 5.050 4.650 4.970 1,495,942 +0.06(+1.22%)
Oct 18, 2017 4.360 5.000 4.360 4.910 3,530,294 +0.56(+12.87%)
Oct 17, 2017 4.240 4.440 4.240 4.350 1,298,233 +0.04(+1.05%)
Oct 16, 2017 4.380 4.450 4.250 4.305 1,209,357 -0.04(-0.81%)
Oct 13, 2017 4.360 4.580 4.210 4.340 1,882,127 -0.51(-10.52%)
Oct 12, 2017 4.720 4.940 4.600 4.850 1,971,549 +0.02(+0.41%)
Oct 11, 2017 5.200 5.210 4.700 4.830 3,235,355 -0.39(-7.47%)
Oct 10, 2017 5.580 5.100 5.220 3,890,481 +0.03(+0.58%)
Oct 09, 2017 5.610 5.730 5.100 5.190 2,692,849 -0.56(-9.74%)
Oct 06, 2017 5.460 5.850 5.400 5.750 3,906,324 +0.05(+0.88%)
Oct 05, 2017 5.740 6.500 5.540 5.700 14,124,560 -0.40(-6.56%)
Oct 04, 2017 5.000 6.250 4.890 6.100 18,229,504 +0.22(+3.74%)
Oct 03, 2017 6.010 6.550 5.250 5.880 61,196,136 +2.25(+61.98%)
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.