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 (%)
May 31, 2018 14.31 14.45 13.33 13.67 1,596,013 -0.63(-4.41%)
May 30, 2018 14.00 14.56 14.00 14.30 986,232 +0.32(+2.29%)
May 29, 2018 13.33 14.24 13.19 13.98 1,313,821 +0.65(+4.88%)
May 25, 2018 13.33 13.33 13.33 0 -0.73(-5.19%)
May 24, 2018 14.09 14.28 13.90 14.06 886,026 +0.05(+0.36%)
May 23, 2018 14.26 14.59 13.85 14.01 1,239,975 -0.39(-2.71%)
May 22, 2018 14.54 14.84 14.20 14.40 975,065 +0.11(+0.77%)
May 21, 2018 14.59 14.73 13.91 14.29 1,163,056 -0.16(-1.11%)
May 18, 2018 13.96 14.55 13.51 14.45 2,300,609 +0.94(+6.96%)
May 17, 2018 13.85 14.86 13.32 13.51 3,308,714 +0.95(+7.56%)
May 16, 2018 12.15 13.18 12.12 12.56 2,172,122 +0.45(+3.72%)
May 15, 2018 11.78 12.22 11.48 12.11 863,705 +0.30(+2.54%)
May 14, 2018 12.35 12.35 11.63 11.81 742,730 -0.40(-3.28%)
May 11, 2018 11.80 12.21 11.80 12.21 1,139,226 +0.49(+4.18%)
May 10, 2018 12.18 12.48 11.65 11.72 1,057,913 -0.28(-2.33%)
May 09, 2018 11.43 12.11 11.01 12.00 1,448,871 +0.95(+8.60%)
May 08, 2018 11.72 11.72 10.85 11.05 1,265,125 -0.44(-3.83%)
May 07, 2018 10.86 12.19 10.86 11.49 2,660,114 +0.60(+5.51%)
May 04, 2018 10.83 10.99 10.61 10.89 667,941 +0.08(+0.74%)
May 03, 2018 10.35 10.84 10.35 10.81 793,520 +0.47(+4.55%)
May 02, 2018 9.610 10.44 9.610 10.34 1,572,836 +0.75(+7.82%)
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.