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 (%)
Dec 31, 2015 3.980 4.010 4.010 4.010 227,500 +0.01(+0.25%)
Dec 30, 2015 3.900 4.070 3.900 4.000 365,258 +0.09(+2.30%)
Dec 29, 2015 4.000 4.020 3.900 3.910 285,468 -0.04(-1.01%)
Dec 28, 2015 4.120 4.170 3.900 3.950 339,239 -0.23(-5.50%)
Dec 24, 2015 4.150 4.180 4.180 4.180 105,000 +0.04(+0.97%)
Dec 23, 2015 4.160 4.200 4.050 4.140 207,584 -0.01(-0.24%)
Dec 22, 2015 4.100 4.210 4.060 4.150 158,564 +0.06(+1.47%)
Dec 21, 2015 4.150 4.190 4.040 4.090 157,892 -0.05(-1.21%)
Dec 18, 2015 4.060 4.200 4.020 4.140 469,026 +0.05(+1.22%)
Dec 17, 2015 4.000 4.145 4.000 4.090 210,280 +0.09(+2.25%)
Dec 16, 2015 3.900 4.140 3.830 4.000 372,537 +0.09(+2.30%)
Dec 15, 2015 4.010 4.190 3.890 3.910 486,229 -0.08(-2.01%)
Dec 14, 2015 4.020 4.100 3.950 3.990 317,632 -0.06(-1.48%)
Dec 11, 2015 4.090 4.190 4.040 4.050 201,747 -0.16(-3.80%)
Dec 10, 2015 4.040 4.290 4.040 4.210 204,373 +0.16(+3.95%)
Dec 09, 2015 4.190 4.240 4.010 4.050 347,647 -0.16(-3.80%)
Dec 08, 2015 4.160 4.350 4.160 4.210 198,861 -0.03(-0.71%)
Dec 07, 2015 4.430 4.430 4.240 4.240 261,385 -0.18(-4.07%)
Dec 04, 2015 4.410 4.470 4.350 4.420 266,679 +0.01(+0.23%)
Dec 03, 2015 4.590 4.680 4.390 4.410 280,577 -0.15(-3.29%)
Dec 02, 2015 4.630 4.740 4.520 4.560 146,635 -0.08(-1.72%)
Dec 01, 2015 4.660 4.700 4.550 4.640 193,126 +0.01(+0.22%)
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%)
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.