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%)
May 01, 2018 9.550 9.720 9.270 9.590 419,867 +0.02(+0.21%)
Apr 30, 2018 9.400 9.770 9.311 9.570 603,788 +0.17(+1.81%)
Apr 27, 2018 9.330 9.510 9.250 9.400 494,067 +0.07(+0.75%)
Apr 26, 2018 9.030 9.470 8.940 9.330 716,790 +0.30(+3.32%)
Apr 25, 2018 9.020 9.230 8.751 9.030 559,187 +0.05(+0.56%)
Apr 24, 2018 9.200 9.650 8.850 8.980 594,685 -0.18(-1.97%)
Apr 23, 2018 9.370 9.460 9.020 9.160 619,473 -0.25(-2.66%)
Apr 20, 2018 9.660 9.730 9.250 9.410 650,882 -0.21(-2.18%)
Apr 19, 2018 9.700 9.964 9.570 9.620 599,214 -0.11(-1.13%)
Apr 18, 2018 10.04 10.07 9.570 9.730 1,053,151 -0.32(-3.18%)
Apr 17, 2018 9.270 10.10 9.250 10.05 1,382,571 +0.82(+8.88%)
Apr 16, 2018 9.680 9.780 8.758 9.230 977,717 -0.29(-3.05%)
Apr 13, 2018 10.16 10.63 9.515 9.520 3,113,311 -0.03(-0.31%)
Apr 12, 2018 9.170 9.605 9.170 9.550 728,887 +0.40(+4.37%)
Apr 11, 2018 8.720 9.550 8.550 9.150 1,899,691 +0.31(+3.51%)
Apr 10, 2018 8.290 9.300 8.250 8.840 1,900,072 +0.64(+7.80%)
Apr 09, 2018 8.270 8.470 8.030 8.200 781,075 -0.10(-1.20%)
Apr 06, 2018 8.440 8.600 8.181 8.300 707,106 -0.15(-1.78%)
Apr 05, 2018 8.840 8.870 8.310 8.450 846,184 -0.36(-4.09%)
Apr 04, 2018 8.310 8.875 8.270 8.810 1,054,338 +0.39(+4.63%)
Apr 03, 2018 8.240 8.531 8.050 8.420 1,383,248 +0.17(+2.06%)
Apr 02, 2018 9.000 9.130 8.230 8.250 1,658,683 -0.84(-9.24%)
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%)
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.