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 (%)
Mar 30, 2012 5.250 5.250 4.890 4.980 833,511 -0.23(-4.41%)
Mar 29, 2012 5.350 5.380 5.000 5.210 759,061 -0.19(-3.52%)
Mar 28, 2012 5.550 5.670 5.370 5.400 393,768 -0.16(-2.88%)
Mar 27, 2012 5.470 5.830 5.470 5.560 696,440 +0.14(+2.58%)
Mar 26, 2012 5.290 5.660 5.110 5.420 823,951 +0.09(+1.69%)
Mar 23, 2012 5.420 5.700 5.250 5.330 593,422 -0.06(-1.11%)
Mar 22, 2012 5.220 5.480 5.050 5.390 806,703 +0.13(+2.47%)
Mar 21, 2012 5.420 5.480 5.140 5.260 634,039 -0.17(-3.13%)
Mar 20, 2012 4.930 5.780 4.930 5.430 2,841,598 +0.53(+10.82%)
Mar 19, 2012 5.180 5.420 4.830 4.900 1,824,231 -0.31(-5.95%)
Mar 16, 2012 5.320 5.590 5.010 5.210 1,856,096 -0.12(-2.25%)
Mar 15, 2012 5.920 6.480 5.272 5.330 6,075,677 -0.56(-9.51%)
Mar 14, 2012 4.300 6.270 4.230 5.890 12,043,659 +2.17(+58.33%)
Mar 13, 2012 3.620 3.740 3.550 3.720 777,300 +0.14(+3.91%)
Mar 12, 2012 3.620 3.720 3.560 3.580 228,432 -0.04(-1.10%)
Mar 09, 2012 3.490 3.671 3.470 3.620 726,043 +0.13(+3.72%)
Mar 08, 2012 3.490 3.540 3.460 3.490 633,981 +0.01(+0.29%)
Mar 07, 2012 3.440 3.540 3.420 3.480 474,962 +0.04(+1.16%)
Mar 06, 2012 3.490 3.490 3.390 3.440 621,778 -0.07(-1.99%)
Mar 05, 2012 3.520 3.560 3.450 3.510 541,323 +0.02(+0.57%)
Mar 02, 2012 3.590 3.590 3.480 3.490 163,726 -0.08(-2.24%)
Mar 01, 2012 3.570 3.630 3.530 3.570 225,075 +0.02(+0.56%)
Feb 29, 2012 3.610 3.650 3.520 3.550 382,276 -0.04(-1.11%)
Feb 28, 2012 3.620 3.670 3.570 3.590 137,417 -0.02(-0.55%)
Feb 27, 2012 3.550 3.730 3.530 3.610 440,940 +0.02(+0.56%)
Feb 24, 2012 3.530 3.600 3.500 3.590 145,539 +0.05(+1.41%)
Feb 23, 2012 3.530 3.550 3.500 3.540 184,988 +0.03(+0.85%)
Feb 22, 2012 3.540 3.555 3.440 3.510 296,079 -0.04(-1.13%)
Feb 21, 2012 3.770 3.770 3.510 3.550 458,976 -0.22(-5.84%)
Feb 17, 2012 3.740 3.810 3.670 3.770 380,596 +0.03(+0.80%)
Feb 16, 2012 3.760 3.764 3.680 3.740 529,350 +0.00(+0.00%)
Feb 15, 2012 3.820 3.860 3.720 3.740 718,162 -0.04(-1.06%)
Feb 14, 2012 3.650 3.875 3.620 3.780 1,299,079 +0.11(+3.00%)
Feb 13, 2012 3.580 3.740 3.550 3.670 514,882 +0.14(+3.97%)
Feb 10, 2012 3.600 3.620 3.530 3.530 125,288 -0.09(-2.49%)
Feb 09, 2012 3.610 3.630 3.530 3.620 427,376 +0.02(+0.56%)
Feb 08, 2012 3.580 3.610 3.540 3.600 313,981 +0.03(+0.84%)
Feb 07, 2012 3.580 3.620 3.560 3.570 190,319 -0.02(-0.56%)
Feb 06, 2012 3.580 3.670 3.530 3.590 332,146 -0.05(-1.37%)
Feb 03, 2012 3.610 3.660 3.560 3.640 554,245 +0.05(+1.39%)
Feb 02, 2012 3.470 3.610 3.440 3.590 334,078 +0.14(+4.06%)
Feb 01, 2012 3.450 3.460 3.408 3.450 246,578 +0.03(+0.88%)
Jan 31, 2012 3.410 3.490 3.369 3.420 317,039 +0.02(+0.59%)
Jan 30, 2012 3.450 3.510 3.400 3.400 267,864 -0.06(-1.73%)
Jan 27, 2012 3.510 3.570 3.440 3.460 459,682 -0.07(-1.98%)
Jan 26, 2012 3.570 3.590 3.490 3.530 394,503 +0.00(+0.00%)
Jan 25, 2012 3.480 3.649 3.470 3.530 535,171 +0.07(+2.02%)
Jan 24, 2012 3.350 3.480 3.300 3.460 339,232 +0.10(+2.98%)
Jan 23, 2012 3.510 3.520 3.300 3.360 482,660 -0.12(-3.45%)
Jan 20, 2012 3.470 3.550 3.450 3.480 345,771 +0.00(+0.00%)
Jan 19, 2012 3.560 3.600 3.466 3.480 323,854 -0.06(-1.69%)
Jan 18, 2012 3.590 3.660 3.480 3.540 432,247 -0.06(-1.67%)
Jan 17, 2012 3.650 3.690 3.520 3.600 433,199 +0.01(+0.28%)
Jan 13, 2012 3.560 3.640 3.560 3.590 241,684 -0.01(-0.28%)
Jan 12, 2012 3.600 3.640 3.520 3.600 208,603 +0.00(+0.00%)
Jan 11, 2012 3.640 3.660 3.580 3.600 231,788 -0.07(-1.91%)
Jan 10, 2012 3.680 3.720 3.600 3.670 284,926 +0.03(+0.82%)
Jan 09, 2012 3.620 3.740 3.600 3.640 419,549 +0.04(+1.11%)
Jan 06, 2012 3.510 3.640 3.510 3.600 367,476 +0.10(+2.86%)
Jan 05, 2012 3.560 3.590 3.480 3.500 448,012 -0.10(-2.78%)
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.