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 (%)
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%)
Jun 03, 2011 11.53 11.64 11.03 11.29 58,874 -0.45(-3.83%)
May 24, 2011 11.90 12.15 11.74 11.74 39,915 -0.07(-0.59%)
May 23, 2011 11.83 12.02 11.75 11.81 35,978 -0.14(-1.17%)
May 20, 2011 11.87 12.50 11.87 11.95 66,435 +0.01(+0.08%)
May 19, 2011 12.02 12.24 11.74 11.94 31,348 -0.06(-0.50%)
May 18, 2011 12.25 12.25 11.78 12.00 47,237 -0.20(-1.64%)
May 17, 2011 11.73 12.25 11.26 12.20 57,830 +0.39(+3.30%)
May 16, 2011 12.05 12.50 11.81 11.81 41,696 -0.31(-2.56%)
May 13, 2011 12.22 12.25 12.00 12.12 34,925 -0.04(-0.33%)
May 12, 2011 11.91 12.16 11.52 12.16 47,028 +0.22(+1.84%)
May 11, 2011 12.09 12.09 11.52 11.94 33,437 -0.15(-1.24%)
May 10, 2011 11.70 12.09 11.15 12.09 51,402 +0.46(+3.96%)
May 09, 2011 11.68 11.77 11.51 11.63 22,845 -0.08(-0.68%)
May 06, 2011 12.20 12.20 11.43 11.71 44,424 -0.19(-1.60%)
May 05, 2011 11.76 12.25 11.29 11.90 60,812 +0.61(+5.40%)
May 04, 2011 11.95 11.95 11.28 11.29 37,560 -0.62(-5.21%)
May 03, 2011 12.00 12.10 11.59 11.91 105,103 -0.07(-0.58%)
May 02, 2011 11.91 12.35 11.60 11.98 102,179 -0.17(-1.40%)
Apr 29, 2011 12.25 12.39 12.09 12.15 120,072 +0.15(+1.25%)
Apr 28, 2011 11.70 12.25 11.70 12.00 66,780 +0.30(+2.56%)
Apr 27, 2011 12.04 12.04 11.50 11.70 116,148 -0.18(-1.52%)
Apr 26, 2011 11.49 12.91 11.07 11.88 498,649 +2.39(+25.12%)
Apr 25, 2011 9.390 9.529 9.320 9.495 21,747 +0.19(+2.10%)
Apr 21, 2011 9.490 9.650 9.260 9.300 19,680 -0.11(-1.17%)
Apr 20, 2011 9.400 9.609 9.190 9.410 42,757 +0.11(+1.18%)
Apr 19, 2011 9.400 9.650 9.230 9.300 41,535 -0.02(-0.21%)
Apr 18, 2011 9.250 9.490 9.120 9.320 34,573 -0.02(-0.21%)
Apr 15, 2011 9.000 9.570 9.000 9.340 48,949 +0.29(+3.20%)
Apr 14, 2011 9.370 9.470 9.020 9.050 250,431 -0.37(-3.93%)
Apr 13, 2011 8.910 9.540 8.910 9.420 46,124 +0.50(+5.61%)
Apr 12, 2011 9.440 9.440 8.900 8.920 99,424 -0.52(-5.51%)
Apr 11, 2011 9.570 9.729 9.400 9.440 244,326 -0.06(-0.63%)
Apr 08, 2011 9.470 9.590 9.110 9.500 83,583 +0.09(+0.96%)
Apr 07, 2011 9.470 9.470 9.000 9.410 66,543 -0.07(-0.74%)
Apr 06, 2011 8.810 9.840 8.680 9.480 201,953 +0.66(+7.48%)
Apr 05, 2011 8.470 8.980 8.470 8.820 131,989 +0.32(+3.76%)
Apr 04, 2011 8.590 8.690 8.260 8.500 146,554 -0.03(-0.35%)
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.