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, 2016 3.840 3.970 3.840 3.920 98,495 +0.08(+2.08%)
May 27, 2016 3.770 3.840 3.840 3.840 121,800 +0.07(+1.86%)
May 26, 2016 3.870 3.975 3.770 3.770 57,176 -0.10(-2.58%)
May 25, 2016 3.780 3.940 3.770 3.870 134,460 +0.10(+2.65%)
May 24, 2016 3.640 3.780 3.600 3.770 122,333 +0.17(+4.72%)
May 23, 2016 3.550 3.720 3.510 3.600 115,488 +0.05(+1.41%)
May 20, 2016 3.500 3.550 3.480 3.550 113,384 +0.08(+2.31%)
May 19, 2016 3.490 3.550 3.420 3.470 93,786 -0.04(-1.14%)
May 18, 2016 3.460 3.530 3.460 3.510 71,389 +0.03(+0.86%)
May 17, 2016 3.520 3.520 3.360 3.480 187,265 +0.00(+0.00%)
May 16, 2016 3.440 3.530 3.390 3.480 79,514 +0.06(+1.75%)
May 13, 2016 3.360 3.440 3.340 3.420 151,858 +0.12(+3.64%)
May 12, 2016 3.400 3.490 3.250 3.300 175,637 -0.07(-2.08%)
May 11, 2016 3.510 3.600 3.360 3.370 128,625 -0.14(-3.99%)
May 10, 2016 3.530 3.641 3.450 3.510 119,388 +0.04(+1.15%)
May 09, 2016 3.300 3.700 3.300 3.470 274,810 +0.17(+5.15%)
May 06, 2016 3.340 3.430 3.280 3.300 317,357 -0.05(-1.49%)
May 05, 2016 3.490 3.490 3.330 3.350 190,264 -0.15(-4.29%)
May 04, 2016 3.610 3.690 3.430 3.500 254,353 -0.27(-7.16%)
May 03, 2016 3.840 3.900 3.740 3.770 143,137 -0.13(-3.33%)
May 02, 2016 3.890 3.950 3.750 3.900 150,925 +0.00(+0.00%)
Apr 29, 2016 4.050 4.150 3.800 3.900 590,964 -0.17(-4.18%)
Apr 28, 2016 4.030 4.190 4.010 4.070 84,909 -0.01(-0.25%)
Apr 27, 2016 4.080 4.190 4.020 4.080 95,995 -0.03(-0.73%)
Apr 26, 2016 4.110 4.140 4.000 4.110 93,742 -0.03(-0.72%)
Apr 25, 2016 4.120 4.170 4.010 4.140 92,538 +0.02(+0.49%)
Apr 22, 2016 4.070 4.180 4.040 4.120 136,125 +0.02(+0.49%)
Apr 21, 2016 4.090 4.330 3.956 4.100 352,528 +0.05(+1.23%)
Apr 20, 2016 3.940 4.145 3.820 4.050 138,335 +0.18(+4.65%)
Apr 19, 2016 3.900 3.980 3.770 3.870 177,669 -0.05(-1.28%)
Apr 18, 2016 3.980 3.990 3.860 3.920 97,022 -0.04(-1.01%)
Apr 15, 2016 3.870 3.970 3.850 3.960 101,795 +0.08(+2.06%)
Apr 14, 2016 3.860 3.980 3.690 3.880 219,036 +0.05(+1.31%)
Apr 13, 2016 3.570 3.950 3.460 3.830 449,773 +0.30(+8.50%)
Apr 12, 2016 3.420 3.630 3.350 3.530 177,532 +0.14(+4.13%)
Apr 11, 2016 3.370 3.480 3.370 3.390 66,542 +0.03(+0.89%)
Apr 08, 2016 3.430 3.460 3.300 3.360 143,856 -0.02(-0.59%)
Apr 07, 2016 3.470 3.480 3.320 3.380 148,796 -0.09(-2.59%)
Apr 06, 2016 3.220 3.480 3.220 3.470 250,848 +0.26(+8.10%)
Apr 05, 2016 3.320 3.340 3.200 3.210 124,837 -0.15(-4.46%)
Apr 04, 2016 3.240 3.390 3.210 3.360 139,138 +0.09(+2.75%)
Apr 01, 2016 3.100 3.340 3.100 3.270 179,732 +0.17(+5.48%)
Mar 31, 2016 3.300 3.355 3.090 3.100 496,727 -0.20(-6.06%)
Mar 30, 2016 3.340 3.410 3.260 3.300 154,728 +0.00(+0.00%)
Mar 29, 2016 3.080 3.300 3.060 3.300 228,060 +0.17(+5.43%)
Mar 28, 2016 3.190 3.190 3.065 3.130 124,950 -0.06(-1.88%)
Mar 24, 2016 3.140 3.190 3.190 3.190 71,000 +0.06(+1.92%)
Mar 23, 2016 3.410 3.500 3.100 3.130 176,761 -0.32(-9.28%)
Mar 22, 2016 3.360 3.500 3.270 3.450 117,088 +0.08(+2.37%)
Mar 21, 2016 3.290 3.410 3.275 3.370 139,765 +0.08(+2.43%)
Mar 18, 2016 3.220 3.330 3.170 3.290 285,181 +0.09(+2.81%)
Mar 17, 2016 3.310 3.484 3.090 3.200 228,144 -0.12(-3.61%)
Mar 16, 2016 3.330 3.460 3.260 3.320 93,477 -0.03(-0.90%)
Mar 15, 2016 3.520 3.570 3.330 3.350 187,310 -0.24(-6.69%)
Mar 14, 2016 3.520 3.662 3.480 3.590 107,894 +0.04(+1.13%)
Mar 11, 2016 3.470 3.600 3.350 3.550 117,595 +0.12(+3.50%)
Mar 10, 2016 3.570 3.660 3.410 3.430 100,715 -0.13(-3.65%)
Mar 09, 2016 3.570 3.590 3.410 3.560 99,215 +0.03(+0.85%)
Mar 08, 2016 3.770 3.770 3.500 3.530 234,058 -0.25(-6.61%)
Mar 07, 2016 3.390 3.800 3.390 3.780 252,463 +0.40(+11.83%)
Mar 04, 2016 3.310 3.580 3.230 3.380 265,968 +0.09(+2.74%)
Mar 03, 2016 3.240 3.300 3.110 3.290 265,306 +0.02(+0.61%)
Mar 02, 2016 3.080 3.300 3.040 3.270 260,653 +0.18(+5.83%)
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.