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 (%)
Oct 30, 2015 5.050 5.155 5.000 5.140 367,542 +0.10(+1.98%)
Oct 29, 2015 5.110 5.160 4.940 5.040 272,640 -0.05(-0.98%)
Oct 28, 2015 4.850 5.090 4.790 5.090 218,816 +0.27(+5.60%)
Oct 27, 2015 4.890 4.980 4.760 4.820 155,677 -0.08(-1.63%)
Oct 26, 2015 4.810 4.980 4.800 4.900 110,405 +0.07(+1.45%)
Oct 23, 2015 4.840 4.946 4.790 4.830 204,995 +0.04(+0.84%)
Oct 22, 2015 4.770 4.870 4.600 4.790 231,064 +0.03(+0.63%)
Oct 21, 2015 4.770 4.840 4.560 4.760 243,914 +0.03(+0.63%)
Oct 20, 2015 4.800 4.840 4.690 4.730 190,916 -0.10(-2.07%)
Oct 19, 2015 4.560 4.845 4.560 4.830 329,392 +0.27(+5.92%)
Oct 16, 2015 4.810 4.853 4.530 4.560 284,844 -0.23(-4.80%)
Oct 15, 2015 4.680 4.810 4.670 4.790 250,117 +0.09(+1.91%)
Oct 14, 2015 4.700 4.830 4.660 4.700 165,134 +0.05(+1.08%)
Oct 13, 2015 4.760 4.890 4.640 4.650 370,840 -0.13(-2.72%)
Oct 12, 2015 4.790 4.886 4.650 4.780 108,270 +0.02(+0.42%)
Oct 09, 2015 4.700 4.870 4.650 4.760 244,669 +0.08(+1.71%)
Oct 08, 2015 4.710 4.780 4.550 4.680 154,987 -0.05(-1.06%)
Oct 07, 2015 4.580 4.810 4.410 4.730 197,180 +0.21(+4.65%)
Oct 06, 2015 4.710 4.750 4.450 4.520 202,202 -0.21(-4.44%)
Oct 05, 2015 4.710 4.800 4.600 4.730 251,712 +0.04(+0.85%)
Oct 02, 2015 4.390 4.710 4.375 4.690 306,213 +0.22(+4.92%)
Oct 01, 2015 4.580 4.620 4.310 4.470 268,212 -0.11(-2.40%)
Sep 30, 2015 4.490 4.640 4.370 4.580 683,054 +0.21(+4.81%)
Sep 29, 2015 4.610 4.810 4.280 4.370 495,146 -0.24(-5.21%)
Sep 28, 2015 4.910 4.910 4.450 4.610 581,468 -0.32(-6.49%)
Sep 25, 2015 5.220 5.300 4.810 4.930 636,952 -0.22(-4.27%)
Sep 24, 2015 5.290 5.310 5.080 5.150 279,446 -0.13(-2.46%)
Sep 23, 2015 5.340 5.410 5.230 5.280 204,890 -0.05(-0.94%)
Sep 22, 2015 5.330 5.440 5.250 5.330 247,961 -0.04(-0.74%)
Sep 21, 2015 5.590 5.700 5.250 5.370 262,275 -0.20(-3.59%)
Sep 18, 2015 5.410 5.590 5.410 5.570 396,672 +0.10(+1.83%)
Sep 17, 2015 5.180 5.490 5.130 5.470 438,095 +0.30(+5.80%)
Sep 16, 2015 5.120 5.180 5.050 5.170 287,377 +0.03(+0.58%)
Sep 15, 2015 5.090 5.200 5.040 5.140 170,374 +0.04(+0.78%)
Sep 14, 2015 5.240 5.240 5.055 5.100 242,717 -0.11(-2.11%)
Sep 11, 2015 5.150 5.240 5.120 5.210 178,916 -0.03(-0.57%)
Sep 10, 2015 5.150 5.280 5.150 5.240 261,635 +0.08(+1.55%)
Sep 09, 2015 5.320 5.390 5.070 5.160 266,462 -0.14(-2.64%)
Sep 08, 2015 5.120 5.300 4.990 5.300 361,477 +0.27(+5.37%)
Sep 04, 2015 5.090 5.030 5.030 5.030 253,500 -0.12(-2.33%)
Sep 03, 2015 5.290 5.350 5.081 5.150 331,065 -0.15(-2.83%)
Sep 02, 2015 5.180 5.300 5.040 5.300 259,609 +0.16(+3.11%)
Sep 01, 2015 5.150 5.290 5.090 5.140 309,524 -0.13(-2.47%)
Aug 31, 2015 5.290 5.390 5.210 5.270 342,654 -0.01(-0.19%)
Aug 28, 2015 5.200 5.320 5.120 5.280 332,731 +0.09(+1.73%)
Aug 27, 2015 5.070 5.200 4.990 5.190 285,018 +0.14(+2.77%)
Aug 26, 2015 4.910 5.070 4.850 5.050 465,882 +0.22(+4.55%)
Aug 25, 2015 5.130 5.135 4.800 4.830 485,727 -0.20(-3.98%)
Aug 24, 2015 4.870 5.150 4.710 5.030 420,062 -0.17(-3.27%)
Aug 21, 2015 4.850 5.332 4.840 5.200 356,730 +0.22(+4.42%)
Aug 20, 2015 5.220 5.280 4.980 4.980 405,238 -0.26(-4.96%)
Aug 19, 2015 5.250 5.320 5.210 5.240 226,020 -0.04(-0.76%)
Aug 18, 2015 5.420 5.470 5.260 5.280 224,307 -0.18(-3.30%)
Aug 17, 2015 5.380 5.480 5.350 5.460 278,207 +0.04(+0.74%)
Aug 14, 2015 5.670 5.690 5.360 5.420 252,260 -0.23(-4.07%)
Aug 13, 2015 5.470 5.870 5.450 5.650 382,157 +0.19(+3.48%)
Aug 12, 2015 5.240 5.530 5.150 5.460 289,442 +0.21(+4.00%)
Aug 11, 2015 5.350 5.420 5.240 5.250 168,663 -0.13(-2.42%)
Aug 10, 2015 5.290 5.430 5.200 5.380 400,129 +0.11(+2.09%)
Aug 07, 2015 5.160 5.300 5.080 5.270 441,891 +0.05(+0.96%)
Aug 06, 2015 5.460 5.471 5.200 5.220 301,049 -0.21(-3.87%)
Aug 05, 2015 5.410 5.590 5.280 5.430 441,399 +0.24(+4.62%)
Aug 04, 2015 5.110 5.260 5.080 5.190 221,271 +0.08(+1.57%)
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.