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 (%)
Feb 28, 2018 4.560 6.080 4.510 5.930 22,742,484 +1.73(+41.19%)
Feb 27, 2018 4.500 4.500 4.170 4.200 1,029,996 -0.05(-1.18%)
Feb 26, 2018 4.100 4.330 3.900 4.250 1,416,814 +0.36(+9.25%)
Feb 23, 2018 3.750 3.910 3.655 3.890 809,840 +0.17(+4.57%)
Feb 22, 2018 3.720 851,201 +0.16(+4.49%)
Feb 21, 2018 3.660 3.950 3.540 3.560 1,064,906 -0.01(-0.28%)
Feb 20, 2018 3.140 3.667 3.100 3.570 1,589,234 +0.39(+12.26%)
Feb 16, 2018 3.180 3.180 3.180 0 +0.03(+0.95%)
Feb 15, 2018 3.220 3.220 3.100 3.150 399,413 -0.03(-0.94%)
Feb 14, 2018 3.070 3.215 3.070 3.180 178,359 +0.08(+2.58%)
Feb 13, 2018 3.030 3.190 3.010 3.100 256,167 +0.03(+0.98%)
Feb 12, 2018 3.140 3.180 3.005 3.070 181,387 -0.06(-1.92%)
Feb 09, 2018 3.050 3.150 2.970 3.130 535,883 +0.12(+3.99%)
Feb 08, 2018 3.070 2.887 3.010 332,666 -0.03(-0.99%)
Feb 07, 2018 3.010 3.090 2.950 3.040 259,097 +0.04(+1.33%)
Feb 06, 2018 2.870 3.010 2.810 3.000 465,935 -0.03(-0.99%)
Feb 05, 2018 3.060 3.120 2.970 3.030 267,054 -0.09(-2.88%)
Feb 02, 2018 3.130 3.180 2.980 3.120 293,509 -0.04(-1.27%)
Feb 01, 2018 3.430 3.480 3.140 3.160 284,826 -0.23(-6.78%)
Jan 31, 2018 3.620 3.630 3.380 3.390 333,111 -0.21(-5.83%)
Jan 30, 2018 3.460 3.630 3.420 3.600 275,048 +0.09(+2.56%)
Jan 29, 2018 3.570 3.580 3.480 3.510 359,732 -0.06(-1.68%)
Jan 26, 2018 3.570 3.660 3.500 3.570 223,877 +0.03(+0.85%)
Jan 25, 2018 3.490 3.610 3.330 3.540 389,908 +0.08(+2.31%)
Jan 24, 2018 4.000 4.040 3.440 3.460 711,601 -0.55(-13.72%)
Jan 23, 2018 3.990 4.160 3.959 4.010 951,481 +0.03(+0.75%)
Jan 22, 2018 3.980 4.050 3.940 3.980 306,575 +0.03(+0.76%)
Jan 19, 2018 4.000 4.000 3.890 3.950 177,000 -0.04(-1.00%)
Jan 18, 2018 3.890 4.010 3.840 3.990 246,085 +0.10(+2.57%)
Jan 17, 2018 3.830 3.930 3.721 3.890 270,850 +0.09(+2.37%)
Jan 16, 2018 4.120 4.120 3.680 3.800 528,450 -0.26(-6.40%)
Jan 12, 2018 4.060 4.060 4.060 0 +0.02(+0.50%)
Jan 11, 2018 4.090 4.130 4.010 4.040 508,226 -0.05(-1.22%)
Jan 10, 2018 4.070 4.130 4.010 4.090 399,486 +0.00(+0.00%)
Jan 09, 2018 4.200 4.230 4.030 4.090 704,426 -0.11(-2.62%)
Jan 08, 2018 4.330 4.330 4.130 4.200 462,759 -0.14(-3.23%)
Jan 05, 2018 4.370 4.430 4.280 4.340 179,512 -0.02(-0.46%)
Jan 04, 2018 4.490 4.500 4.300 4.360 198,705 -0.11(-2.46%)
Jan 03, 2018 4.570 4.630 4.440 4.470 813,689 -0.12(-2.61%)
Jan 02, 2018 4.290 4.620 4.269 4.590 401,655 +0.31(+7.24%)
Dec 29, 2017 4.280 4.280 4.280 0 -0.12(-2.73%)
Dec 28, 2017 4.430 4.560 4.270 4.400 459,564 -0.05(-1.12%)
Dec 27, 2017 4.430 4.500 4.350 4.450 214,719 +0.04(+0.91%)
Dec 26, 2017 4.250 4.500 4.230 4.410 295,041 +0.16(+3.76%)
Dec 22, 2017 4.220 4.320 4.150 4.250 359,738 +0.04(+0.95%)
Dec 21, 2017 4.300 4.300 4.160 4.210 354,768 -0.09(-2.09%)
Dec 20, 2017 4.540 4.540 4.240 4.300 454,536 +0.03(+0.70%)
Dec 19, 2017 4.320 4.450 4.210 4.270 325,631 -0.03(-0.70%)
Dec 18, 2017 4.450 4.600 4.280 4.300 606,781 -0.11(-2.49%)
Dec 15, 2017 4.730 4.730 4.310 4.410 1,970,001 -0.20(-4.34%)
Dec 14, 2017 4.710 4.870 4.580 4.610 332,197 -0.09(-1.91%)
Dec 13, 2017 4.570 4.740 4.570 4.700 259,145 +0.14(+3.07%)
Dec 12, 2017 4.750 4.790 4.500 4.560 436,869 -0.19(-4.00%)
Dec 11, 2017 4.970 5.060 4.700 4.750 381,967 -0.19(-3.85%)
Dec 08, 2017 4.810 4.970 4.810 4.940 286,046 +0.16(+3.35%)
Dec 07, 2017 4.660 4.860 4.630 4.780 365,692 +0.12(+2.58%)
Dec 06, 2017 4.920 4.960 4.520 4.660 846,743 -0.25(-5.09%)
Dec 05, 2017 4.810 4.960 4.810 4.910 658,047 +0.10(+2.08%)
Dec 04, 2017 5.190 5.200 4.800 4.810 1,935,099 -0.31(-6.05%)
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.