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, 2015 4.700 4.790 4.620 4.630 465,501 -0.02(-0.43%)
Nov 27, 2015 4.820 4.870 4.640 4.650 107,825 -0.16(-3.33%)
Nov 25, 2015 4.770 4.810 4.810 4.810 168,200 +0.03(+0.63%)
Nov 24, 2015 4.790 4.890 4.750 4.780 148,227 -0.02(-0.42%)
Nov 23, 2015 4.720 4.890 4.690 4.800 156,002 +0.05(+1.05%)
Nov 20, 2015 4.640 4.790 4.600 4.750 129,412 +0.15(+3.26%)
Nov 19, 2015 4.800 4.830 4.600 4.600 146,740 -0.22(-4.56%)
Nov 18, 2015 4.750 4.820 4.650 4.820 111,333 +0.09(+1.90%)
Nov 17, 2015 4.640 4.860 4.560 4.730 187,199 +0.11(+2.38%)
Nov 16, 2015 4.770 4.800 4.500 4.620 239,470 -0.17(-3.55%)
Nov 13, 2015 4.790 4.940 4.740 4.790 143,285 -0.04(-0.83%)
Nov 12, 2015 5.010 5.050 4.830 4.830 162,370 -0.18(-3.59%)
Nov 11, 2015 5.150 5.220 5.010 5.010 131,841 -0.16(-3.09%)
Nov 10, 2015 5.220 5.260 5.101 5.170 141,150 -0.07(-1.34%)
Nov 09, 2015 5.330 5.400 5.190 5.240 183,898 -0.11(-2.06%)
Nov 06, 2015 5.040 5.380 5.040 5.350 260,064 +0.24(+4.70%)
Nov 05, 2015 5.550 5.580 4.980 5.110 488,062 -0.43(-7.76%)
Nov 04, 2015 4.920 5.630 4.870 5.540 704,559 +0.57(+11.47%)
Nov 03, 2015 5.180 5.240 4.950 4.970 240,314 -0.21(-4.05%)
Nov 02, 2015 5.150 5.250 5.115 5.180 214,055 +0.04(+0.78%)
Oct 30, 2015 5.050 5.155 5.000 5.140 367,542 +0.10(+1.98%)
Oct 29, 2015 5.110 5.160 4.940 5.040 272,640 -0.05(-0.98%)
Oct 28, 2015 4.850 5.090 4.790 5.090 218,816 +0.27(+5.60%)
Oct 27, 2015 4.890 4.980 4.760 4.820 155,677 -0.08(-1.63%)
Oct 26, 2015 4.810 4.980 4.800 4.900 110,405 +0.07(+1.45%)
Oct 23, 2015 4.840 4.946 4.790 4.830 204,995 +0.04(+0.84%)
Oct 22, 2015 4.770 4.870 4.600 4.790 231,064 +0.03(+0.63%)
Oct 21, 2015 4.770 4.840 4.560 4.760 243,914 +0.03(+0.63%)
Oct 20, 2015 4.800 4.840 4.690 4.730 190,916 -0.10(-2.07%)
Oct 19, 2015 4.560 4.845 4.560 4.830 329,392 +0.27(+5.92%)
Oct 16, 2015 4.810 4.853 4.530 4.560 284,844 -0.23(-4.80%)
Oct 15, 2015 4.680 4.810 4.670 4.790 250,117 +0.09(+1.91%)
Oct 14, 2015 4.700 4.830 4.660 4.700 165,134 +0.05(+1.08%)
Oct 13, 2015 4.760 4.890 4.640 4.650 370,840 -0.13(-2.72%)
Oct 12, 2015 4.790 4.886 4.650 4.780 108,270 +0.02(+0.42%)
Oct 09, 2015 4.700 4.870 4.650 4.760 244,669 +0.08(+1.71%)
Oct 08, 2015 4.710 4.780 4.550 4.680 154,987 -0.05(-1.06%)
Oct 07, 2015 4.580 4.810 4.410 4.730 197,180 +0.21(+4.65%)
Oct 06, 2015 4.710 4.750 4.450 4.520 202,202 -0.21(-4.44%)
Oct 05, 2015 4.710 4.800 4.600 4.730 251,712 +0.04(+0.85%)
Oct 02, 2015 4.390 4.710 4.375 4.690 306,213 +0.22(+4.92%)
Oct 01, 2015 4.580 4.620 4.310 4.470 268,212 -0.11(-2.40%)
Sep 30, 2015 4.490 4.640 4.370 4.580 683,054 +0.21(+4.81%)
Sep 29, 2015 4.610 4.810 4.280 4.370 495,146 -0.24(-5.21%)
Sep 28, 2015 4.910 4.910 4.450 4.610 581,468 -0.32(-6.49%)
Sep 25, 2015 5.220 5.300 4.810 4.930 636,952 -0.22(-4.27%)
Sep 24, 2015 5.290 5.310 5.080 5.150 279,446 -0.13(-2.46%)
Sep 23, 2015 5.340 5.410 5.230 5.280 204,890 -0.05(-0.94%)
Sep 22, 2015 5.330 5.440 5.250 5.330 247,961 -0.04(-0.74%)
Sep 21, 2015 5.590 5.700 5.250 5.370 262,275 -0.20(-3.59%)
Sep 18, 2015 5.410 5.590 5.410 5.570 396,672 +0.10(+1.83%)
Sep 17, 2015 5.180 5.490 5.130 5.470 438,095 +0.30(+5.80%)
Sep 16, 2015 5.120 5.180 5.050 5.170 287,377 +0.03(+0.58%)
Sep 15, 2015 5.090 5.200 5.040 5.140 170,374 +0.04(+0.78%)
Sep 14, 2015 5.240 5.240 5.055 5.100 242,717 -0.11(-2.11%)
Sep 11, 2015 5.150 5.240 5.120 5.210 178,916 -0.03(-0.57%)
Sep 10, 2015 5.150 5.280 5.150 5.240 261,635 +0.08(+1.55%)
Sep 09, 2015 5.320 5.390 5.070 5.160 266,462 -0.14(-2.64%)
Sep 08, 2015 5.120 5.300 4.990 5.300 361,477 +0.27(+5.37%)
Sep 04, 2015 5.090 5.030 5.030 5.030 253,500 -0.12(-2.33%)
Sep 03, 2015 5.290 5.350 5.081 5.150 331,065 -0.15(-2.83%)
Sep 02, 2015 5.180 5.300 5.040 5.300 259,609 +0.16(+3.11%)
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.