Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	14.28	14.44	13.85	13.92	0	-0.36(-2.52%)
Sep 26, 2013	13.55	14.29	13.50	14.28	214,590	+0.77(+5.70%)
Sep 25, 2013	14.05	14.13	13.42	13.51	242,645	-0.51(-3.64%)
Sep 24, 2013	13.46	14.19	13.40	14.02	274,991	+0.62(+4.63%)
Sep 23, 2013	14.22	14.22	13.12	13.40	433,420	-0.85(-5.96%)
Sep 20, 2013	14.80	14.88	14.08	14.25	0	-0.53(-3.59%)
Sep 19, 2013	14.92	14.94	14.57	14.78	216,898	-0.15(-1.00%)
Sep 18, 2013	15.48	15.52	14.80	14.93	0	-0.58(-3.74%)
Sep 17, 2013	15.46	15.72	15.16	15.51	0	-0.02(-0.13%)
Sep 16, 2013	17.09	16.50	15.53	15.53	448,405	-0.97(-5.88%)
Sep 13, 2013	15.51	16.80	15.50	16.50	0	+1.13(+7.35%)
Sep 12, 2013	14.77	15.66	14.69	15.37	0	+0.57(+3.85%)
Sep 11, 2013	15.14	15.14	14.54	14.80	0	-0.34(-2.25%)
Sep 10, 2013	14.60	15.15	14.55	15.14	214,541	+0.64(+4.41%)
Sep 09, 2013	14.32	14.59	14.20	14.50	0	+0.20(+1.40%)
Sep 06, 2013	15.09	15.20	14.11	14.30	0	-0.73(-4.86%)
Sep 05, 2013	15.10	15.11	14.86	15.03	184,141	-0.07(-0.46%)
Sep 04, 2013	14.88	15.32	14.76	15.10	0	+0.25(+1.68%)
Sep 03, 2013	14.54	14.90	14.42	14.85	0	+0.49(+3.41%)
Aug 30, 2013	15.15	15.24	14.25	14.36	0	-0.83(-5.46%)
Aug 29, 2013	15.29	15.48	15.02	15.19	162,927	-0.09(-0.59%)
Aug 28, 2013	14.75	15.48	14.60	15.28	196,660	+0.58(+3.95%)
Aug 27, 2013	15.24	15.49	14.63	14.70	204,570	-0.72(-4.67%)
Aug 26, 2013	15.16	15.98	14.90	15.42	0	+0.26(+1.72%)
Aug 23, 2013	15.25	15.32	15.00	15.16	0	-0.12(-0.79%)
Aug 22, 2013	15.47	15.58	15.18	15.28	271,749	-0.19(-1.23%)
Aug 21, 2013	15.61	15.80	15.01	15.47	281,441	-0.25(-1.59%)
Aug 20, 2013	15.56	15.86	15.33	15.72	153,743	+0.14(+0.90%)
Aug 19, 2013	15.51	15.79	15.46	15.58	238,347	+0.04(+0.26%)
Aug 16, 2013	16.09	16.14	15.54	15.54	0	-0.66(-4.07%)
Aug 15, 2013	16.22	16.30	15.88	16.20	210,644	-0.30(-1.82%)
Aug 14, 2013	16.37	16.71	16.11	16.50	203,570	+0.18(+1.10%)
Aug 13, 2013	16.16	16.39	15.66	16.32	302,943	+0.19(+1.18%)
Aug 12, 2013	16.25	16.34	16.01	16.13	293,797	-0.25(-1.53%)
Aug 09, 2013	16.43	16.89	16.38	16.38	133,225	-0.11(-0.67%)
Aug 08, 2013	16.92	17.05	16.36	16.49	208,923	-0.37(-2.19%)
Aug 07, 2013	17.31	17.37	16.75	16.86	210,040	-0.58(-3.33%)
Aug 06, 2013	17.37	17.75	17.11	17.44	147,710	-0.01(-0.06%)
Aug 05, 2013	17.38	18.32	17.07	17.45	297,032	-0.10(-0.57%)
Aug 02, 2013	19.00	19.00	17.40	17.55	584,226	-1.25(-6.65%)
Aug 01, 2013	18.12	18.89	18.02	18.80	471,549	+0.83(+4.62%)
Jul 31, 2013	17.31	18.32	17.31	17.97	0	+0.70(+4.05%)
Jul 30, 2013	16.93	17.30	16.63	17.27	0	+0.37(+2.19%)
Jul 29, 2013	17.14	17.23	16.84	16.90	0	-0.23(-1.34%)
Jul 26, 2013	16.66	17.24	16.64	17.13	0	+0.29(+1.72%)
Jul 25, 2013	16.43	16.85	16.31	16.84	0	+0.33(+2.00%)
Jul 24, 2013	16.73	16.73	16.25	16.51	0	-0.17(-1.02%)
Jul 23, 2013	17.03	17.03	16.65	16.68	0	-0.34(-2.00%)
Jul 22, 2013	17.13	17.23	16.78	17.02	0	-0.03(-0.18%)
Jul 19, 2013	16.80	17.08	16.61	17.05	0	+0.20(+1.19%)
Jul 18, 2013	17.00	17.23	16.69	16.85	0	-0.16(-0.94%)
Jul 17, 2013	16.97	17.01	16.69	17.01	81,965	+0.18(+1.07%)
Jul 16, 2013	17.14	17.24	16.61	16.83	0	-0.36(-2.09%)
Jul 15, 2013	17.01	17.50	16.88	17.19	0	+0.14(+0.82%)
Jul 12, 2013	17.48	17.54	16.53	17.05	0	-0.43(-2.46%)
Jul 11, 2013	16.95	17.64	16.87	17.48	0	+0.63(+3.74%)
Jul 10, 2013	16.46	17.12	16.31	16.85	0	+0.38(+2.32%)
Jul 09, 2013	16.66	17.00	16.03	16.47	0	-0.04(-0.25%)
Jul 08, 2013	16.50	16.98	15.83	16.51	0	+0.09(+0.55%)
Jul 05, 2013	15.00	16.93	14.85	16.42	0	+1.60(+10.80%)
Jul 03, 2013	14.14	15.05	14.05	14.82	0	+0.52(+3.64%)
Jul 02, 2013	13.83	14.44	13.83	14.30	0	+0.51(+3.70%)
Jul 01, 2013	13.23	13.85	13.20	13.79	0	+0.66(+5.03%)
Jun 28, 2013	13.17	13.22	12.95	13.13	292,206	+0.14(+1.08%)
Jun 26, 2013	12.92	13.05	12.68	12.99	0	+0.15(+1.17%)
Jun 25, 2013	12.92	13.02	12.65	12.84	0	+0.07(+0.55%)
Jun 24, 2013	12.75	12.80	12.51	12.77	0	-0.08(-0.62%)
Jun 21, 2013	12.78	13.06	12.61	12.85	343,384	+0.10(+0.78%)
Jun 20, 2013	12.79	12.93	12.64	12.75	0	-0.19(-1.47%)
Jun 19, 2013	12.84	13.19	12.84	12.94	0	+0.06(+0.47%)
Jun 18, 2013	12.72	12.96	12.71	12.88	0	+0.18(+1.42%)
Jun 17, 2013	12.99	13.08	12.63	12.70	0	-0.13(-1.01%)
Jun 14, 2013	12.68	12.85	12.65	12.83	0	+0.05(+0.39%)
Jun 13, 2013	12.61	12.87	12.48	12.78	201,112	+0.17(+1.35%)
Jun 12, 2013	12.34	12.70	12.20	12.61	222,631	+0.36(+2.94%)
Jun 11, 2013	12.00	12.33	11.81	12.25	244,308	+0.11(+0.91%)
Jun 10, 2013	12.23	12.35	11.80	12.14	0	-0.02(-0.16%)
Jun 07, 2013	13.15	13.26	12.12	12.16	0	-0.89(-6.82%)
Jun 06, 2013	12.99	13.18	12.85	13.05	198,902	+0.08(+0.62%)
Jun 05, 2013	13.01	13.24	12.85	12.97	0	-0.08(-0.61%)
Jun 04, 2013	13.55	13.59	12.92	13.05	0	-0.45(-3.33%)
Jun 03, 2013	13.77	14.05	13.46	13.50	337,236	-0.19(-1.39%)
May 31, 2013	13.82	13.99	13.66	13.69	199,582	-0.24(-1.72%)
May 30, 2013	13.78	14.03	13.75	13.93	109,216	+0.18(+1.31%)
May 29, 2013	13.74	13.89	13.63	13.75	144,665	-0.12(-0.87%)
May 28, 2013	14.28	14.34	13.61	13.87	180,685	-0.15(-1.07%)
May 24, 2013	13.97	14.15	13.80	14.02	0	+0.00(+0.00%)
May 23, 2013	13.62	14.07	13.31	14.02	0	+0.23(+1.67%)
May 22, 2013	14.25	14.48	13.58	13.79	0	-0.44(-3.09%)
May 21, 2013	14.17	14.42	14.00	14.23	0	+0.07(+0.49%)
May 20, 2013	14.34	14.58	14.06	14.16	0	-0.22(-1.53%)
May 17, 2013	14.35	14.50	14.05	14.38	0	+0.12(+0.84%)
May 16, 2013	14.51	14.55	14.15	14.26	291,564	-0.25(-1.72%)
May 15, 2013	14.52	14.57	14.24	14.51	0	+0.10(+0.69%)
May 13, 2013	14.08	14.48	13.82	14.41	0	+0.34(+2.42%)
May 10, 2013	13.42	14.08	13.30	14.07	0	+0.66(+4.92%)
May 09, 2013	13.05	13.46	12.94	13.41	0	+0.33(+2.52%)
May 08, 2013	13.49	13.51	12.86	13.08	0	-0.41(-3.04%)
May 07, 2013	13.51	13.51	13.19	13.49	0	+0.04(+0.30%)
May 06, 2013	13.19	13.57	13.13	13.45	0	+0.22(+1.66%)
May 03, 2013	13.98	13.98	13.13	13.23	0	-0.51(-3.71%)
May 02, 2013	13.69	13.92	13.34	13.74	0	+0.19(+1.40%)
May 01, 2013	13.88	14.08	13.46	13.55	0	-0.34(-2.45%)
Apr 30, 2013	14.00	14.24	13.85	13.89	0	-0.22(-1.56%)
Apr 29, 2013	14.38	14.40	14.10	14.11	234,741	-0.02(-0.14%)
Apr 26, 2013	14.16	14.30	13.86	14.13	229,989	-0.17(-1.19%)
Apr 25, 2013	14.01	14.47	13.90	14.30	337,036	+0.28(+2.00%)
Apr 24, 2013	14.01	14.18	13.84	14.02	185,149	-0.04(-0.28%)
Apr 23, 2013	14.10	14.30	13.82	14.06	237,632	+0.06(+0.43%)
Apr 22, 2013	14.01	14.08	13.61	14.00	281,071	+0.00(+0.00%)
Apr 19, 2013	13.31	14.08	13.27	14.00	334,809	+0.71(+5.34%)
Apr 18, 2013	13.59	13.63	12.95	13.29	270,576	-0.23(-1.70%)
Apr 17, 2013	13.68	13.68	13.16	13.52	286,438	-0.33(-2.38%)
Apr 16, 2013	13.22	13.98	13.13	13.85	372,563	+0.73(+5.56%)
Apr 15, 2013	14.00	14.09	12.91	13.12	427,721	-0.97(-6.88%)
Apr 12, 2013	14.03	14.40	13.83	14.09	229,858	+0.04(+0.28%)
Apr 11, 2013	13.90	14.29	13.85	14.05	339,631	+0.18(+1.30%)
Apr 10, 2013	13.97	14.14	13.81	13.87	318,972	-0.06(-0.43%)
Apr 09, 2013	13.30	14.18	13.23	13.93	415,020	+0.49(+3.65%)
Apr 08, 2013	13.36	13.51	12.95	13.44	323,992	+0.24(+1.82%)
Apr 05, 2013	13.29	13.40	12.88	13.20	413,170	-0.31(-2.29%)
Apr 04, 2013	13.04	13.68	12.88	13.51	309,593	+0.45(+3.45%)
Apr 03, 2013	13.20	13.33	12.81	13.06	402,810	-0.12(-0.91%)
Apr 02, 2013	12.48	13.40	12.38	13.18	511,294	+0.80(+6.46%)
Apr 01, 2013	12.54	12.54	11.80	12.38	468,285	-0.07(-0.56%)
Mar 28, 2013	12.45	12.75	12.25	12.45	1,321,930	+0.50(+4.18%)
Mar 27, 2013	10.81	12.13	10.68	11.95	991,995	+1.20(+11.16%)
Mar 26, 2013	10.65	10.81	10.61	10.75	559,919	+0.15(+1.42%)
Mar 25, 2013	10.55	11.08	10.48	10.60	507,725	+0.57(+5.68%)
Mar 22, 2013	9.900	10.16	9.860	10.03	220,559	+0.20(+2.03%)
Mar 21, 2013	9.660	9.900	9.650	9.830	140,801	+0.14(+1.44%)
Mar 20, 2013	9.550	9.710	9.490	9.690	48,460	+0.24(+2.54%)
Mar 19, 2013	9.570	9.720	9.360	9.450	90,110	-0.07(-0.74%)
Mar 18, 2013	9.720	9.720	9.340	9.520	129,125	-0.31(-3.15%)
Mar 15, 2013	9.560	9.850	9.330	9.830	226,987	+0.27(+2.82%)
Mar 14, 2013	9.310	9.610	9.310	9.560	129,542	+0.30(+3.24%)
Mar 13, 2013	9.470	9.580	9.250	9.260	109,097	-0.22(-2.32%)
Mar 12, 2013	9.420	9.530	9.400	9.480	317,323	+0.01(+0.11%)
Mar 11, 2013	9.500	9.549	9.410	9.470	387,403	-0.03(-0.32%)
Mar 08, 2013	9.570	9.620	9.450	9.500	322,095	+0.03(+0.32%)
Mar 07, 2013	9.620	9.720	9.440	9.470	108,544	-0.17(-1.76%)
Mar 06, 2013	9.750	9.780	9.550	9.640	115,108	-0.11(-1.13%)
Mar 05, 2013	9.680	9.750	9.510	9.750	85,849	+0.09(+0.93%)
Mar 04, 2013	9.700	9.740	9.430	9.660	82,352	-0.08(-0.82%)
Mar 01, 2013	9.550	9.780	9.520	9.740	146,091	+0.09(+0.93%)
Feb 28, 2013	9.740	9.760	9.460	9.650	153,511	+0.07(+0.73%)
Feb 27, 2013	9.000	9.640	9.000	9.580	187,146	+0.58(+6.44%)
Feb 26, 2013	9.230	9.630	8.500	9.000	287,322	-0.78(-7.98%)
Feb 22, 2013	9.770	9.850	9.310	9.780	142,100	+0.07(+0.72%)
Feb 21, 2013	9.800	9.880	9.590	9.710	80,761	-0.10(-1.02%)
Feb 20, 2013	9.850	9.860	9.650	9.810	136,695	-0.05(-0.51%)
Feb 19, 2013	10.03	10.08	9.650	9.860	93,397	-0.12(-1.20%)
Feb 15, 2013	9.910	10.10	9.600	9.980	182,283	+0.55(+5.83%)
Feb 14, 2013	9.490	9.670	9.400	9.430	47,291	-0.06(-0.63%)
Feb 13, 2013	9.250	9.530	9.180	9.490	125,993	+0.24(+2.59%)
Feb 12, 2013	9.090	9.300	9.000	9.250	81,342	+0.19(+2.10%)
Feb 11, 2013	9.330	9.330	9.050	9.060	119,368	-0.25(-2.69%)
Feb 08, 2013	9.430	9.430	9.230	9.310	88,568	-0.07(-0.75%)
Feb 07, 2013	9.480	9.480	9.200	9.380	93,456	-0.13(-1.37%)
Feb 06, 2013	9.560	9.670	9.390	9.510	78,760	-0.14(-1.45%)
Feb 04, 2013	9.920	10.06	9.510	9.650	135,810	-0.34(-3.40%)
Feb 01, 2013	10.11	10.21	9.830	9.990	225,350	-0.04(-0.40%)
Jan 31, 2013	9.880	10.30	9.870	10.03	314,630	+0.16(+1.62%)
Jan 30, 2013	9.450	9.980	9.400	9.870	235,484	+0.52(+5.56%)
Jan 29, 2013	9.350	9.360	9.220	9.350	156,374	+0.02(+0.21%)
Jan 28, 2013	9.500	9.500	9.250	9.330	147,762	-0.13(-1.37%)
Jan 25, 2013	9.560	9.697	9.390	9.460	196,486	-0.10(-1.05%)
Jan 24, 2013	9.650	9.720	9.500	9.560	112,218	-0.06(-0.62%)
Jan 23, 2013	9.680	9.760	9.570	9.620	156,797	-0.03(-0.31%)
Jan 22, 2013	9.760	9.760	9.460	9.650	114,495	-0.04(-0.41%)
Jan 18, 2013	9.360	9.690	9.292	9.690	166,025	+0.35(+3.75%)
Jan 17, 2013	9.380	9.487	9.190	9.340	159,250	+0.01(+0.11%)
Jan 16, 2013	9.500	9.660	9.290	9.330	132,447	-0.22(-2.30%)
Jan 15, 2013	9.500	9.800	9.320	9.550	287,305	+0.23(+2.47%)
Jan 14, 2013	9.300	9.430	9.210	9.320	74,283	+0.02(+0.22%)
Jan 11, 2013	9.500	9.620	9.270	9.300	109,510	-0.18(-1.90%)
Jan 10, 2013	9.480	9.500	9.320	9.480	52,079	+0.07(+0.74%)
Jan 09, 2013	9.390	9.530	9.300	9.410	90,249	+0.08(+0.86%)
Jan 08, 2013	9.230	9.440	9.130	9.330	106,068	+0.12(+1.30%)
Jan 07, 2013	9.520	9.620	9.180	9.210	87,578	-0.42(-4.36%)
Jan 04, 2013	9.580	9.750	9.320	9.630	109,383	+0.11(+1.16%)
Jan 03, 2013	9.520	9.570	9.340	9.520	136,185	+0.02(+0.21%)
Jan 02, 2013	9.170	9.530	8.980	9.500	193,722	+0.52(+5.79%)
Dec 31, 2012	8.750	9.030	8.670	8.980	114,064	+0.26(+2.98%)
Dec 28, 2012	8.780	8.960	8.590	8.720	77,397	-0.11(-1.25%)
Dec 27, 2012	8.950	9.250	8.660	8.830	71,554	-0.12(-1.34%)
Dec 26, 2012	9.050	9.150	8.780	8.950	62,128	-0.13(-1.43%)
Dec 24, 2012	9.120	9.300	8.950	9.080	41,657	-0.02(-0.22%)
Dec 21, 2012	9.490	9.490	8.800	9.100	361,473	-0.47(-4.91%)
Dec 20, 2012	9.800	9.800	9.450	9.570	98,953	-0.19(-1.95%)
Dec 19, 2012	9.710	9.840	9.470	9.760	132,270	+0.05(+0.51%)
Dec 18, 2012	9.650	9.750	9.510	9.710	101,905	+0.05(+0.52%)
Dec 17, 2012	9.780	9.850	9.510	9.660	109,291	-0.07(-0.72%)
Dec 14, 2012	9.190	9.795	9.070	9.730	246,637	+0.52(+5.65%)
Dec 13, 2012	9.490	9.800	9.050	9.210	110,255	-0.24(-2.54%)
Dec 12, 2012	9.240	9.640	9.087	9.450	185,661	+0.24(+2.61%)
Dec 11, 2012	9.100	9.240	9.100	9.210	115,711	+0.16(+1.77%)
Dec 10, 2012	8.780	9.090	8.650	9.050	96,710	+0.32(+3.67%)
Dec 07, 2012	9.230	9.250	8.680	8.730	134,718	-0.43(-4.69%)
Dec 06, 2012	9.120	9.360	9.070	9.160	104,071	+0.04(+0.44%)
Dec 05, 2012	9.320	9.320	9.020	9.120	182,991	-0.18(-1.94%)
Dec 04, 2012	9.550	9.800	9.270	9.300	118,926	-0.07(-0.75%)
Nov 30, 2012	9.270	9.430	9.125	9.370	233,626	+0.09(+0.97%)
Nov 29, 2012	9.200	9.360	9.070	9.280	107,695	+0.20(+2.20%)
Nov 28, 2012	8.990	9.140	8.850	9.080	90,033	+0.07(+0.78%)
Nov 27, 2012	9.120	9.520	8.950	9.010	188,418	-0.13(-1.42%)
Nov 26, 2012	8.720	9.171	8.720	9.140	131,018	+0.46(+5.30%)
Nov 23, 2012	8.580	8.820	8.530	8.680	59,203	+0.15(+1.76%)
Nov 21, 2012	8.560	8.620	8.450	8.530	123,880	+0.03(+0.35%)
Nov 20, 2012	7.750	8.580	7.750	8.500	328,998	+0.75(+9.68%)
Nov 19, 2012	7.730	7.820	7.700	7.750	137,042	+0.09(+1.17%)
Nov 16, 2012	7.530	7.790	7.530	7.660	180,680	+0.11(+1.46%)
Nov 15, 2012	7.680	7.790	7.500	7.550	185,438	-0.10(-1.31%)
Nov 14, 2012	7.740	7.879	7.520	7.650	158,563	-0.05(-0.65%)
Nov 13, 2012	7.790	8.080	7.660	7.700	203,404	-0.17(-2.16%)
Nov 12, 2012	8.030	8.180	7.760	7.870	119,163	-0.11(-1.38%)
Nov 09, 2012	7.720	8.240	7.720	7.980	142,157	+0.21(+2.70%)
Nov 08, 2012	8.080	8.150	7.720	7.770	144,989	-0.35(-4.31%)
Nov 07, 2012	7.820	8.160	7.680	8.120	221,787	+0.17(+2.14%)
Nov 06, 2012	8.310	8.450	7.910	7.950	229,023	-0.29(-3.52%)
Nov 05, 2012	7.910	8.285	7.770	8.240	286,248	+0.29(+3.65%)
Nov 02, 2012	9.240	9.250	7.700	7.950	795,190	-1.30(-14.05%)
Nov 01, 2012	9.400	9.730	9.100	9.250	183,475	-0.31(-3.26%)
Oct 31, 2012	9.530	9.660	9.130	9.562	131,818	+0.08(+0.86%)
Oct 26, 2012	9.670	9.480	9.480	9.480	63,700	-0.18(-1.86%)
Oct 25, 2012	9.710	9.850	9.510	9.660	126,998	+0.04(+0.42%)
Oct 24, 2012	9.690	9.780	9.480	9.620	114,935	-0.03(-0.31%)
Oct 23, 2012	9.510	9.680	9.350	9.650	170,564	+0.07(+0.73%)
Oct 19, 2012	10.00	10.04	9.500	9.580	315,074	-0.48(-4.76%)
Oct 18, 2012	10.25	10.27	10.00	10.06	79,774	-0.20(-1.96%)
Oct 17, 2012	10.27	10.41	10.08	10.26	138,235	+0.01(+0.10%)
Oct 16, 2012	10.31	10.35	10.15	10.25	56,732	-0.02(-0.19%)
Oct 15, 2012	10.20	10.29	10.02	10.27	97,600	+0.08(+0.79%)
Oct 12, 2012	10.41	10.68	10.15	10.19	254,131	-0.19(-1.83%)
Oct 11, 2012	10.18	10.50	10.09	10.38	275,165	+0.32(+3.18%)
Oct 10, 2012	9.590	10.08	9.440	10.06	295,895	+0.51(+5.34%)
Oct 09, 2012	9.820	9.865	9.500	9.550	228,516	-0.28(-2.85%)
Oct 08, 2012	9.690	9.860	9.500	9.830	237,907	+0.10(+1.03%)
Oct 05, 2012	10.01	10.01	9.690	9.730	306,389	-0.22(-2.21%)
Oct 04, 2012	10.13	10.26	9.940	9.950	173,796	-0.17(-1.68%)
Oct 03, 2012	10.04	10.17	9.910	10.12	128,895	+0.12(+1.20%)
Oct 02, 2012	10.25	10.29	9.800	10.00	254,405	-0.21(-2.06%)

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.

Endocyte Inc (NQ: ECYT )

Historical Prices

Sections

Services

Log In Using Your Account

Endocyte Inc (NQ: ECYT )

Historical Prices

Sections

Services