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 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%)
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.