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 29, 2013 11.14 11.65 10.99 11.54 0 +0.48(+4.34%)
Nov 27, 2013 10.85 11.50 10.66 11.06 0 +0.25(+2.31%)
Nov 26, 2013 10.74 10.99 10.54 10.81 0 +0.12(+1.12%)
Nov 25, 2013 10.82 11.01 10.60 10.69 221,406 -0.11(-1.02%)
Nov 22, 2013 11.07 11.61 10.58 10.80 0 -0.20(-1.82%)
Nov 21, 2013 10.63 11.20 10.56 11.00 270,394 +0.42(+3.97%)
Nov 20, 2013 10.50 10.73 10.29 10.58 0 +0.13(+1.24%)
Nov 19, 2013 10.48 10.71 10.22 10.45 273,420 -0.06(-0.57%)
Nov 18, 2013 10.44 10.89 10.06 10.51 0 +0.05(+0.48%)
Nov 15, 2013 10.81 10.93 10.19 10.46 0 -0.35(-3.24%)
Nov 14, 2013 10.97 11.23 10.75 10.81 173,071 -0.14(-1.28%)
Nov 12, 2013 11.14 11.24 10.75 10.95 0 -0.28(-2.49%)
Nov 11, 2013 11.82 11.82 11.00 11.23 0 -0.41(-3.52%)
Nov 08, 2013 10.45 11.95 10.45 11.64 0 +1.27(+12.25%)
Nov 07, 2013 10.73 10.95 10.33 10.37 467,173 -0.27(-2.54%)
Nov 06, 2013 8.690 12.29 8.690 10.64 1,959,854 +2.36(+28.50%)
Nov 05, 2013 9.100 9.470 8.180 8.280 0 -0.79(-8.71%)
Nov 04, 2013 9.820 9.820 9.060 9.070 364,387 -0.30(-3.20%)
Nov 01, 2013 10.44 10.44 9.310 9.370 0 -1.06(-10.16%)
Oct 31, 2013 10.16 10.72 10.00 10.43 284,220 +0.31(+3.06%)
Oct 30, 2013 11.23 11.48 10.07 10.12 430,395 -1.11(-9.88%)
Oct 29, 2013 10.92 11.32 10.81 11.23 0 +0.30(+2.74%)
Oct 28, 2013 11.16 11.16 10.80 10.93 0 -0.24(-2.15%)
Oct 25, 2013 11.09 11.20 10.84 11.17 0 +0.10(+0.90%)
Oct 24, 2013 11.06 11.18 10.76 11.07 272,461 +0.06(+0.54%)
Oct 23, 2013 10.92 11.12 10.77 11.01 0 +0.03(+0.30%)
Oct 22, 2013 11.18 11.61 10.87 10.98 285,492 -0.15(-1.37%)
Oct 21, 2013 11.39 11.80 11.11 11.13 347,253 -0.17(-1.50%)
Oct 18, 2013 11.64 11.69 11.05 11.30 348,424 -0.26(-2.25%)
Oct 17, 2013 11.26 11.60 11.11 11.56 241,145 +0.27(+2.39%)
Oct 16, 2013 11.54 11.67 11.14 11.29 420,921 -0.13(-1.14%)
Oct 15, 2013 10.18 11.89 10.11 11.42 825,230 +1.19(+11.63%)
Oct 14, 2013 10.37 10.67 9.680 10.23 1,120,644 -0.27(-2.57%)
Oct 11, 2013 12.07 13.28 10.46 10.50 0 -3.28(-23.80%)
Oct 10, 2013 13.45 13.97 13.24 13.78 179,900 +0.51(+3.84%)
Oct 09, 2013 13.83 13.83 12.80 13.27 0 -0.54(-3.91%)
Oct 08, 2013 13.98 14.50 13.63 13.81 294,718 -0.18(-1.29%)
Oct 07, 2013 13.65 14.28 13.65 13.99 0 -0.38(-2.64%)
Oct 04, 2013 14.49 14.71 14.00 14.37 0 -0.06(-0.42%)
Oct 03, 2013 14.01 14.48 13.58 14.43 0 +0.38(+2.70%)
Oct 02, 2013 13.70 14.15 13.49 14.05 284,830 +0.27(+1.96%)
Oct 01, 2013 13.30 13.89 13.30 13.78 396,391 -0.14(-1.01%)
Sep 27, 2013 14.28 14.44 13.85 13.92 0 -0.36(-2.52%)
Sep 26, 2013 13.55 14.29 13.50 14.28 214,590 +0.77(+5.70%)
Sep 25, 2013 14.05 14.13 13.42 13.51 242,645 -0.51(-3.64%)
Sep 24, 2013 13.46 14.19 13.40 14.02 274,991 +0.62(+4.63%)
Sep 23, 2013 14.22 14.22 13.12 13.40 433,420 -0.85(-5.96%)
Sep 20, 2013 14.80 14.88 14.08 14.25 0 -0.53(-3.59%)
Sep 19, 2013 14.92 14.94 14.57 14.78 216,898 -0.15(-1.00%)
Sep 18, 2013 15.48 15.52 14.80 14.93 0 -0.58(-3.74%)
Sep 17, 2013 15.46 15.72 15.16 15.51 0 -0.02(-0.13%)
Sep 16, 2013 17.09 16.50 15.53 15.53 448,405 -0.97(-5.88%)
Sep 13, 2013 15.51 16.80 15.50 16.50 0 +1.13(+7.35%)
Sep 12, 2013 14.77 15.66 14.69 15.37 0 +0.57(+3.85%)
Sep 11, 2013 15.14 15.14 14.54 14.80 0 -0.34(-2.25%)
Sep 10, 2013 14.60 15.15 14.55 15.14 214,541 +0.64(+4.41%)
Sep 09, 2013 14.32 14.59 14.20 14.50 0 +0.20(+1.40%)
Sep 06, 2013 15.09 15.20 14.11 14.30 0 -0.73(-4.86%)
Sep 05, 2013 15.10 15.11 14.86 15.03 184,141 -0.07(-0.46%)
Sep 04, 2013 14.88 15.32 14.76 15.10 0 +0.25(+1.68%)
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.