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 29, 2018 9.090 9.090 9.090 0 +0.29(+3.30%)
Mar 28, 2018 9.010 9.080 8.520 8.800 1,540,206 -0.17(-1.90%)
Mar 27, 2018 9.940 10.06 8.930 8.970 2,138,707 -0.97(-9.76%)
Mar 26, 2018 10.37 10.82 9.810 9.940 1,929,922 -0.35(-3.40%)
Mar 23, 2018 10.29 10.78 10.18 10.29 1,829,199 -0.02(-0.19%)
Mar 22, 2018 10.61 11.28 10.25 10.31 2,892,924 -0.37(-3.46%)
Mar 21, 2018 9.890 11.23 9.840 10.68 3,122,651 +0.83(+8.43%)
Mar 20, 2018 9.890 10.14 9.580 9.850 1,417,174 -0.07(-0.71%)
Mar 19, 2018 9.630 10.01 9.340 9.920 1,693,235 +0.09(+0.92%)
Mar 16, 2018 10.31 10.44 9.280 9.830 3,220,094 -0.51(-4.93%)
Mar 15, 2018 10.15 11.38 9.820 10.34 3,316,547 -0.04(-0.39%)
Mar 14, 2018 10.42 10.75 9.310 10.38 5,908,752 -0.44(-4.07%)
Mar 13, 2018 9.000 11.54 8.560 10.82 12,259,599 +1.99(+22.54%)
Mar 12, 2018 8.000 9.320 7.700 8.830 7,638,023 +0.63(+7.68%)
Mar 09, 2018 9.070 9.160 7.460 8.200 12,288,107 +0.14(+1.74%)
Mar 08, 2018 7.250 8.970 7.250 8.060 8,219,759 +0.75(+10.26%)
Mar 07, 2018 7.355 7.310 3,076,658 +0.27(+3.84%)
Mar 06, 2018 6.290 7.360 6.280 7.040 5,336,817 +0.71(+11.22%)
Mar 05, 2018 6.390 6.786 6.200 6.330 4,022,526 -0.17(-2.62%)
Mar 02, 2018 5.730 6.700 5.710 6.500 6,278,233 +0.60(+10.17%)
Mar 01, 2018 5.750 6.000 5.520 5.900 4,816,151 -0.03(-0.51%)
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%)
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.