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 (%)
Nov 30, 2012 9.270 9.430 9.125 9.370 233,626 +0.09(+0.97%)
Nov 29, 2012 9.200 9.360 9.070 9.280 107,695 +0.20(+2.20%)
Nov 28, 2012 8.990 9.140 8.850 9.080 90,033 +0.07(+0.78%)
Nov 27, 2012 9.120 9.520 8.950 9.010 188,418 -0.13(-1.42%)
Nov 26, 2012 8.720 9.171 8.720 9.140 131,018 +0.46(+5.30%)
Nov 23, 2012 8.580 8.820 8.530 8.680 59,203 +0.15(+1.76%)
Nov 21, 2012 8.560 8.620 8.450 8.530 123,880 +0.03(+0.35%)
Nov 20, 2012 7.750 8.580 7.750 8.500 328,998 +0.75(+9.68%)
Nov 19, 2012 7.730 7.820 7.700 7.750 137,042 +0.09(+1.17%)
Nov 16, 2012 7.530 7.790 7.530 7.660 180,680 +0.11(+1.46%)
Nov 15, 2012 7.680 7.790 7.500 7.550 185,438 -0.10(-1.31%)
Nov 14, 2012 7.740 7.879 7.520 7.650 158,563 -0.05(-0.65%)
Nov 13, 2012 7.790 8.080 7.660 7.700 203,404 -0.17(-2.16%)
Nov 12, 2012 8.030 8.180 7.760 7.870 119,163 -0.11(-1.38%)
Nov 09, 2012 7.720 8.240 7.720 7.980 142,157 +0.21(+2.70%)
Nov 08, 2012 8.080 8.150 7.720 7.770 144,989 -0.35(-4.31%)
Nov 07, 2012 7.820 8.160 7.680 8.120 221,787 +0.17(+2.14%)
Nov 06, 2012 8.310 8.450 7.910 7.950 229,023 -0.29(-3.52%)
Nov 05, 2012 7.910 8.285 7.770 8.240 286,248 +0.29(+3.65%)
Nov 02, 2012 9.240 9.250 7.700 7.950 795,190 -1.30(-14.05%)
Nov 01, 2012 9.400 9.730 9.100 9.250 183,475 -0.31(-3.26%)
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%)
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.