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 (%)
Aug 31, 2011 11.13 11.13 10.50 10.96 331,286 -0.14(-1.26%)
Aug 30, 2011 10.96 11.18 10.93 11.10 97,763 +0.05(+0.45%)
Aug 29, 2011 11.01 11.30 10.92 11.05 136,849 +0.19(+1.75%)
Aug 26, 2011 10.33 10.92 10.23 10.86 106,240 +0.51(+4.93%)
Aug 25, 2011 11.28 11.28 10.34 10.35 49,404 -0.77(-6.92%)
Aug 24, 2011 11.20 11.54 11.01 11.12 105,427 -0.14(-1.24%)
Aug 23, 2011 11.56 11.56 10.60 11.26 144,353 -0.22(-1.92%)
Aug 22, 2011 11.09 11.78 10.51 11.48 141,238 +0.66(+6.10%)
Aug 19, 2011 10.09 11.09 10.09 10.82 106,538 +0.34(+3.24%)
Aug 18, 2011 11.28 11.44 10.32 10.48 156,579 -1.09(-9.42%)
Aug 17, 2011 11.50 11.70 11.35 11.57 150,274 +0.06(+0.52%)
Aug 16, 2011 11.85 11.85 11.43 11.51 167,174 -0.42(-3.52%)
Aug 15, 2011 11.40 12.30 10.99 11.93 164,004 +0.82(+7.38%)
Aug 12, 2011 11.28 11.28 10.80 11.11 121,632 -0.58(-4.96%)
Aug 11, 2011 11.10 11.77 10.76 11.69 91,706 +0.42(+3.73%)
Aug 10, 2011 10.60 11.36 10.46 11.27 178,674 +0.30(+2.73%)
Aug 09, 2011 10.01 11.07 9.500 10.97 580,611 +1.61(+17.20%)
Aug 08, 2011 10.65 10.97 9.350 9.360 256,819 -1.46(-13.49%)
Aug 05, 2011 11.08 11.65 10.74 10.82 354,531 -0.21(-1.90%)
Aug 04, 2011 11.83 11.90 10.96 11.03 155,999 -0.96(-8.01%)
Aug 03, 2011 12.62 12.92 11.60 11.99 176,400 -0.44(-3.54%)
Aug 02, 2011 13.11 13.19 12.42 12.43 129,293 -0.71(-5.40%)
Aug 01, 2011 13.41 13.50 12.64 13.14 127,696 -0.19(-1.43%)
Jul 29, 2011 12.92 13.35 12.56 13.33 241,459 +0.25(+1.91%)
Jul 28, 2011 13.17 13.45 12.68 13.08 2,576,685 +0.82(+6.69%)
Jul 27, 2011 11.86 12.74 11.80 12.26 971,506 +0.46(+3.90%)
Jul 26, 2011 10.93 11.89 10.53 11.80 381,496 +0.80(+7.27%)
Jul 25, 2011 11.30 11.75 10.80 11.00 248,485 -0.43(-3.76%)
Jul 22, 2011 11.50 11.84 11.40 11.43 97,031 -0.35(-2.97%)
Jul 21, 2011 11.26 11.90 11.21 11.78 317,899 +0.62(+5.56%)
Jul 20, 2011 11.16 11.47 11.08 11.16 139,955 +0.03(+0.27%)
Jul 19, 2011 11.34 11.34 10.93 11.13 327,019 -0.17(-1.50%)
Jul 18, 2011 12.00 12.36 11.02 11.30 209,546 -0.71(-5.91%)
Jul 15, 2011 13.40 13.40 11.51 12.01 388,706 -1.88(-13.53%)
Jul 14, 2011 13.98 14.05 13.75 13.89 34,608 -0.11(-0.79%)
Jul 13, 2011 13.93 14.05 13.90 14.00 66,538 +0.21(+1.52%)
Jul 12, 2011 14.14 14.25 13.77 13.79 63,791 -0.33(-2.34%)
Jul 11, 2011 14.56 14.62 14.10 14.12 37,662 -0.47(-3.22%)
Jul 08, 2011 14.53 14.69 14.52 14.59 22,135 -0.06(-0.41%)
Jul 07, 2011 14.54 14.80 14.48 14.65 85,951 +0.20(+1.38%)
Jul 06, 2011 14.42 14.56 14.39 14.45 67,945 +0.07(+0.49%)
Jul 05, 2011 14.27 14.60 14.01 14.38 80,242 +0.14(+0.98%)
Jul 01, 2011 14.37 14.80 14.11 14.24 45,731 -0.08(-0.56%)
Jun 30, 2011 14.08 14.40 13.98 14.32 74,166 +0.35(+2.51%)
Jun 29, 2011 14.21 14.42 13.91 13.97 92,165 -0.18(-1.27%)
Jun 28, 2011 13.16 14.50 13.16 14.15 226,970 +0.97(+7.36%)
Jun 27, 2011 12.86 13.49 12.86 13.18 137,390 +0.30(+2.33%)
Jun 24, 2011 11.99 12.93 11.85 12.88 1,316,806 +0.95(+7.96%)
Jun 23, 2011 11.65 11.95 11.65 11.93 89,275 +0.18(+1.53%)
Jun 22, 2011 11.90 12.05 11.75 11.75 57,600 -0.20(-1.67%)
Jun 21, 2011 11.90 12.06 11.82 11.95 83,922 +0.16(+1.36%)
Jun 20, 2011 11.76 12.05 11.63 11.79 119,554 -0.14(-1.17%)
Jun 17, 2011 12.03 12.25 11.92 11.93 157,914 -0.07(-0.58%)
Jun 16, 2011 11.63 12.00 11.46 12.00 73,689 +0.36(+3.09%)
Jun 15, 2011 11.56 12.01 11.44 11.64 69,737 -0.39(-3.24%)
Jun 14, 2011 12.02 12.03 11.88 12.03 76,213 +0.16(+1.35%)
Jun 13, 2011 11.69 11.96 11.53 11.87 30,807 +0.26(+2.24%)
Jun 10, 2011 11.67 11.81 11.56 11.61 33,645 -0.10(-0.85%)
Jun 09, 2011 11.74 11.82 11.52 11.71 26,487 +0.05(+0.43%)
Jun 08, 2011 11.60 11.79 11.54 11.66 38,271 +0.07(+0.60%)
Jun 07, 2011 11.37 11.91 11.37 11.59 28,116 +0.27(+2.39%)
Jun 06, 2011 11.69 11.69 11.31 11.32 40,611 +0.03(+0.27%)
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.