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 (%)
Mar 30, 2012 5.250 5.250 4.890 4.980 833,511 -0.23(-4.41%)
Mar 29, 2012 5.350 5.380 5.000 5.210 759,061 -0.19(-3.52%)
Mar 28, 2012 5.550 5.670 5.370 5.400 393,768 -0.16(-2.88%)
Mar 27, 2012 5.470 5.830 5.470 5.560 696,440 +0.14(+2.58%)
Mar 26, 2012 5.290 5.660 5.110 5.420 823,951 +0.09(+1.69%)
Mar 23, 2012 5.420 5.700 5.250 5.330 593,422 -0.06(-1.11%)
Mar 22, 2012 5.220 5.480 5.050 5.390 806,703 +0.13(+2.47%)
Mar 21, 2012 5.420 5.480 5.140 5.260 634,039 -0.17(-3.13%)
Mar 20, 2012 4.930 5.780 4.930 5.430 2,841,598 +0.53(+10.82%)
Mar 19, 2012 5.180 5.420 4.830 4.900 1,824,231 -0.31(-5.95%)
Mar 16, 2012 5.320 5.590 5.010 5.210 1,856,096 -0.12(-2.25%)
Mar 15, 2012 5.920 6.480 5.272 5.330 6,075,677 -0.56(-9.51%)
Mar 14, 2012 4.300 6.270 4.230 5.890 12,043,659 +2.17(+58.33%)
Mar 13, 2012 3.620 3.740 3.550 3.720 777,300 +0.14(+3.91%)
Mar 12, 2012 3.620 3.720 3.560 3.580 228,432 -0.04(-1.10%)
Mar 09, 2012 3.490 3.671 3.470 3.620 726,043 +0.13(+3.72%)
Mar 08, 2012 3.490 3.540 3.460 3.490 633,981 +0.01(+0.29%)
Mar 07, 2012 3.440 3.540 3.420 3.480 474,962 +0.04(+1.16%)
Mar 06, 2012 3.490 3.490 3.390 3.440 621,778 -0.07(-1.99%)
Mar 05, 2012 3.520 3.560 3.450 3.510 541,323 +0.02(+0.57%)
Mar 02, 2012 3.590 3.590 3.480 3.490 163,726 -0.08(-2.24%)
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.