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, 2012 9.530 9.660 9.130 9.562 131,818 +0.08(+0.86%)
Oct 26, 2012 9.670 9.480 9.480 9.480 63,700 -0.18(-1.86%)
Oct 25, 2012 9.710 9.850 9.510 9.660 126,998 +0.04(+0.42%)
Oct 24, 2012 9.690 9.780 9.480 9.620 114,935 -0.03(-0.31%)
Oct 23, 2012 9.510 9.680 9.350 9.650 170,564 +0.07(+0.73%)
Oct 19, 2012 10.00 10.04 9.500 9.580 315,074 -0.48(-4.76%)
Oct 18, 2012 10.25 10.27 10.00 10.06 79,774 -0.20(-1.96%)
Oct 17, 2012 10.27 10.41 10.08 10.26 138,235 +0.01(+0.10%)
Oct 16, 2012 10.31 10.35 10.15 10.25 56,732 -0.02(-0.19%)
Oct 15, 2012 10.20 10.29 10.02 10.27 97,600 +0.08(+0.79%)
Oct 12, 2012 10.41 10.68 10.15 10.19 254,131 -0.19(-1.83%)
Oct 11, 2012 10.18 10.50 10.09 10.38 275,165 +0.32(+3.18%)
Oct 10, 2012 9.590 10.08 9.440 10.06 295,895 +0.51(+5.34%)
Oct 09, 2012 9.820 9.865 9.500 9.550 228,516 -0.28(-2.85%)
Oct 08, 2012 9.690 9.860 9.500 9.830 237,907 +0.10(+1.03%)
Oct 05, 2012 10.01 10.01 9.690 9.730 306,389 -0.22(-2.21%)
Oct 04, 2012 10.13 10.26 9.940 9.950 173,796 -0.17(-1.68%)
Oct 03, 2012 10.04 10.17 9.910 10.12 128,895 +0.12(+1.20%)
Oct 02, 2012 10.25 10.29 9.800 10.00 254,405 -0.21(-2.06%)
Oct 01, 2012 10.05 10.24 9.970 10.21 218,225 +0.24(+2.41%)
Sep 28, 2012 10.21 10.25 9.940 9.970 310,095 -0.26(-2.54%)
Sep 27, 2012 10.06 10.31 10.06 10.23 188,038 +0.24(+2.40%)
Sep 26, 2012 10.10 10.24 9.900 9.990 316,129 -0.10(-0.99%)
Sep 25, 2012 10.32 10.51 10.00 10.09 368,490 -0.21(-2.04%)
Sep 24, 2012 10.62 10.68 10.25 10.30 186,474 -0.38(-3.56%)
Sep 21, 2012 10.88 10.88 10.65 10.68 271,664 -0.07(-0.65%)
Sep 20, 2012 10.62 10.79 10.51 10.75 182,672 +0.08(+0.74%)
Sep 19, 2012 10.65 10.97 10.54 10.67 389,873 +0.07(+0.66%)
Sep 18, 2012 10.23 10.74 10.12 10.60 354,784 +0.49(+4.85%)
Sep 17, 2012 10.38 10.40 9.890 10.11 237,475 -0.26(-2.51%)
Sep 14, 2012 10.25 10.50 10.22 10.37 270,064 +0.17(+1.67%)
Sep 13, 2012 10.16 10.50 10.13 10.20 266,475 +0.00(+0.00%)
Sep 12, 2012 10.41 10.62 10.04 10.20 196,933 -0.20(-1.92%)
Sep 11, 2012 10.56 10.67 10.37 10.40 144,628 -0.10(-0.95%)
Sep 10, 2012 10.76 10.80 10.37 10.50 266,120 -0.25(-2.33%)
Sep 07, 2012 10.75 10.85 10.62 10.75 236,759 +0.00(+0.00%)
Sep 06, 2012 10.43 10.89 10.31 10.75 287,720 +0.38(+3.66%)
Sep 05, 2012 9.760 10.42 9.760 10.37 422,171 +0.57(+5.82%)
Sep 04, 2012 9.620 9.830 9.470 9.800 218,364 +0.21(+2.19%)
Aug 31, 2012 9.740 9.758 9.410 9.590 102,017 -0.08(-0.83%)
Aug 30, 2012 9.270 9.710 9.200 9.670 215,448 +0.36(+3.87%)
Aug 29, 2012 9.370 9.440 9.270 9.310 192,786 +0.16(+1.75%)
Aug 27, 2012 9.290 9.290 8.920 9.150 262,831 -0.05(-0.54%)
Aug 24, 2012 8.700 9.277 8.700 9.200 184,927 +0.45(+5.14%)
Aug 23, 2012 8.820 8.880 8.690 8.750 172,263 -0.10(-1.13%)
Aug 22, 2012 8.800 9.030 8.650 8.850 177,984 +0.00(+0.00%)
Aug 21, 2012 9.210 9.350 8.810 8.850 317,237 -0.30(-3.28%)
Aug 20, 2012 9.700 9.750 8.990 9.150 444,032 -0.53(-5.48%)
Aug 17, 2012 9.750 9.865 9.520 9.680 303,190 -0.05(-0.51%)
Aug 16, 2012 9.460 9.776 9.460 9.730 244,631 +0.28(+2.96%)
Aug 15, 2012 9.180 9.900 9.150 9.450 349,466 +0.24(+2.61%)
Aug 14, 2012 9.260 9.580 9.120 9.210 186,761 +0.03(+0.33%)
Aug 13, 2012 9.130 9.250 8.850 9.180 137,266 +0.06(+0.66%)
Aug 10, 2012 8.930 9.180 8.930 9.120 230,164 +0.18(+2.01%)
Aug 09, 2012 8.760 9.035 8.750 8.940 171,954 +0.19(+2.17%)
Aug 08, 2012 8.990 9.200 8.720 8.750 261,262 -0.31(-3.42%)
Aug 07, 2012 9.470 9.500 8.910 9.060 476,305 -0.31(-3.31%)
Aug 06, 2012 8.760 9.490 8.740 9.370 550,971 +0.64(+7.33%)
Aug 03, 2012 8.050 8.740 7.810 8.730 572,329 +0.91(+11.64%)
Aug 02, 2012 7.630 7.920 7.630 7.820 243,759 +0.17(+2.22%)
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.