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, 2018 23.47 23.70 23.45 23.63 3,199,000 +0.21(+0.90%)
Nov 29, 2018 23.50 23.60 23.42 23.42 3,617,784 -0.07(-0.30%)
Nov 28, 2018 23.59 23.63 23.39 23.49 2,825,344 -0.10(-0.42%)
Nov 27, 2018 23.59 23.64 23.57 23.59 1,475,201 -0.01(-0.04%)
Nov 26, 2018 23.62 23.67 23.57 23.60 2,031,472 +0.00(+0.00%)
Nov 23, 2018 23.59 23.64 23.58 23.60 703,600 +0.00(+0.00%)
Nov 21, 2018 23.60 23.60 23.60 0 +0.03(+0.13%)
Nov 20, 2018 23.60 23.63 23.55 23.57 1,657,525 -0.05(-0.21%)
Nov 19, 2018 23.63 23.66 23.56 23.62 1,635,643 -0.05(-0.21%)
Nov 16, 2018 23.62 23.69 23.61 23.67 1,315,200 +0.06(+0.25%)
Nov 15, 2018 23.56 23.61 23.50 23.61 2,182,876 +0.08(+0.34%)
Nov 14, 2018 23.66 23.69 23.53 23.53 1,796,879 -0.05(-0.21%)
Nov 13, 2018 23.60 23.76 23.53 23.58 2,042,248 +0.03(+0.13%)
Nov 12, 2018 23.54 23.65 23.52 23.55 1,335,231 -0.01(-0.04%)
Nov 09, 2018 23.62 23.66 23.53 23.56 1,584,900 -0.10(-0.42%)
Nov 08, 2018 23.65 23.70 23.59 23.66 1,269,365 +0.00(+0.00%)
Nov 07, 2018 23.70 23.77 23.57 23.66 1,459,504 -0.19(-0.80%)
Nov 06, 2018 23.64 23.85 23.57 23.85 1,426,596 +0.07(+0.29%)
Nov 05, 2018 23.50 23.89 23.50 23.78 1,971,739 +0.27(+1.15%)
Nov 02, 2018 23.63 23.67 23.50 23.51 2,470,900 -0.12(-0.51%)
Nov 01, 2018 23.59 23.65 23.43 23.63 2,665,431 -0.02(-0.08%)
Oct 31, 2018 23.66 23.74 23.58 23.65 2,756,959 +0.08(+0.34%)
Oct 30, 2018 23.50 23.73 23.50 23.57 3,661,215 +0.10(+0.43%)
Oct 29, 2018 23.65 23.71 23.41 23.47 2,747,225 -0.18(-0.76%)
Oct 26, 2018 23.59 23.73 23.50 23.65 2,672,300 -0.05(-0.21%)
Oct 25, 2018 23.44 23.70 23.43 23.70 5,428,515 +0.31(+1.33%)
Oct 24, 2018 23.47 23.56 23.36 23.39 5,280,425 -0.15(-0.64%)
Oct 23, 2018 23.43 23.60 23.42 23.54 4,898,884 +0.02(+0.09%)
Oct 22, 2018 23.44 23.59 23.41 23.52 5,489,683 +0.04(+0.17%)
Oct 19, 2018 23.39 23.50 23.30 23.48 14,515,300 +0.08(+0.34%)
Oct 18, 2018 23.37 23.54 23.33 23.40 46,817,508 +7.84(+50.39%)
Oct 17, 2018 15.97 16.03 15.30 15.56 523,257 -0.39(-2.45%)
Oct 16, 2018 15.32 16.19 15.32 15.95 936,964 +0.71(+4.66%)
Oct 15, 2018 15.39 15.49 14.94 15.24 619,624 -0.15(-0.97%)
Oct 12, 2018 15.33 15.63 15.05 15.39 830,900 +0.36(+2.40%)
Oct 11, 2018 14.77 15.35 14.50 15.03 1,145,114 +0.10(+0.67%)
Oct 10, 2018 15.00 15.52 14.68 14.93 1,031,319 -0.57(-3.68%)
Oct 09, 2018 15.54 16.12 15.35 15.50 812,190 -0.14(-0.90%)
Oct 08, 2018 15.68 16.08 15.16 15.64 1,028,258 -0.29(-1.82%)
Oct 05, 2018 15.70 16.07 15.12 15.93 1,548,500 +0.31(+1.98%)
Oct 04, 2018 16.68 16.89 15.26 15.62 1,907,564 -1.34(-7.90%)
Oct 03, 2018 17.19 17.42 16.35 16.96 1,371,267 -0.26(-1.51%)
Oct 02, 2018 17.77 17.85 17.10 17.22 1,008,792 -0.55(-3.10%)
Oct 01, 2018 17.99 18.35 17.72 17.77 825,600 +0.01(+0.06%)
Sep 28, 2018 17.70 18.25 17.62 17.76 1,476,900 +0.00(+0.00%)
Sep 27, 2018 17.72 18.33 17.36 17.76 1,011,804 +0.06(+0.34%)
Sep 26, 2018 18.37 18.41 17.53 17.70 1,103,944 -0.68(-3.70%)
Sep 25, 2018 18.30 18.72 18.30 18.38 803,530 +0.14(+0.77%)
Sep 24, 2018 17.46 18.32 17.38 18.24 1,049,862 +0.71(+4.05%)
Sep 21, 2018 17.62 17.98 17.35 17.53 1,656,800 -0.10(-0.57%)
Sep 20, 2018 17.53 18.05 17.29 17.63 722,774 +0.09(+0.51%)
Sep 19, 2018 17.84 18.47 17.45 17.54 881,875 -0.43(-2.39%)
Sep 18, 2018 17.52 18.11 17.28 17.97 1,307,166 +0.51(+2.92%)
Sep 17, 2018 18.36 18.42 17.30 17.46 2,084,046 -0.91(-4.95%)
Sep 14, 2018 18.86 19.16 18.29 18.37 1,515,900 -0.66(-3.47%)
Sep 13, 2018 18.82 19.05 18.20 19.03 1,848,270 +0.12(+0.63%)
Sep 12, 2018 20.00 20.18 18.55 18.91 5,701,177 -0.64(-3.27%)
Sep 11, 2018 18.14 19.73 17.90 19.55 2,931,431 +0.66(+3.49%)
Sep 10, 2018 19.30 19.60 17.20 18.89 6,736,943 +1.93(+11.38%)
Sep 07, 2018 17.74 18.78 16.86 16.96 2,226,900 -0.63(-3.58%)
Sep 06, 2018 18.60 18.91 17.53 17.59 2,943,154 -1.42(-7.47%)
Sep 05, 2018 19.97 20.34 18.89 19.01 1,697,204 -0.94(-4.71%)
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.