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 31, 2013 10.16 10.72 10.00 10.43 284,220 +0.31(+3.06%)
Oct 30, 2013 11.23 11.48 10.07 10.12 430,395 -1.11(-9.88%)
Oct 29, 2013 10.92 11.32 10.81 11.23 0 +0.30(+2.74%)
Oct 28, 2013 11.16 11.16 10.80 10.93 0 -0.24(-2.15%)
Oct 25, 2013 11.09 11.20 10.84 11.17 0 +0.10(+0.90%)
Oct 24, 2013 11.06 11.18 10.76 11.07 272,461 +0.06(+0.54%)
Oct 23, 2013 10.92 11.12 10.77 11.01 0 +0.03(+0.30%)
Oct 22, 2013 11.18 11.61 10.87 10.98 285,492 -0.15(-1.37%)
Oct 21, 2013 11.39 11.80 11.11 11.13 347,253 -0.17(-1.50%)
Oct 18, 2013 11.64 11.69 11.05 11.30 348,424 -0.26(-2.25%)
Oct 17, 2013 11.26 11.60 11.11 11.56 241,145 +0.27(+2.39%)
Oct 16, 2013 11.54 11.67 11.14 11.29 420,921 -0.13(-1.14%)
Oct 15, 2013 10.18 11.89 10.11 11.42 825,230 +1.19(+11.63%)
Oct 14, 2013 10.37 10.67 9.680 10.23 1,120,644 -0.27(-2.57%)
Oct 11, 2013 12.07 13.28 10.46 10.50 0 -3.28(-23.80%)
Oct 10, 2013 13.45 13.97 13.24 13.78 179,900 +0.51(+3.84%)
Oct 09, 2013 13.83 13.83 12.80 13.27 0 -0.54(-3.91%)
Oct 08, 2013 13.98 14.50 13.63 13.81 294,718 -0.18(-1.29%)
Oct 07, 2013 13.65 14.28 13.65 13.99 0 -0.38(-2.64%)
Oct 04, 2013 14.49 14.71 14.00 14.37 0 -0.06(-0.42%)
Oct 03, 2013 14.01 14.48 13.58 14.43 0 +0.38(+2.70%)
Oct 02, 2013 13.70 14.15 13.49 14.05 284,830 +0.27(+1.96%)
Oct 01, 2013 13.30 13.89 13.30 13.78 396,391 -0.14(-1.01%)
Sep 27, 2013 14.28 14.44 13.85 13.92 0 -0.36(-2.52%)
Sep 26, 2013 13.55 14.29 13.50 14.28 214,590 +0.77(+5.70%)
Sep 25, 2013 14.05 14.13 13.42 13.51 242,645 -0.51(-3.64%)
Sep 24, 2013 13.46 14.19 13.40 14.02 274,991 +0.62(+4.63%)
Sep 23, 2013 14.22 14.22 13.12 13.40 433,420 -0.85(-5.96%)
Sep 20, 2013 14.80 14.88 14.08 14.25 0 -0.53(-3.59%)
Sep 19, 2013 14.92 14.94 14.57 14.78 216,898 -0.15(-1.00%)
Sep 18, 2013 15.48 15.52 14.80 14.93 0 -0.58(-3.74%)
Sep 17, 2013 15.46 15.72 15.16 15.51 0 -0.02(-0.13%)
Sep 16, 2013 17.09 16.50 15.53 15.53 448,405 -0.97(-5.88%)
Sep 13, 2013 15.51 16.80 15.50 16.50 0 +1.13(+7.35%)
Sep 12, 2013 14.77 15.66 14.69 15.37 0 +0.57(+3.85%)
Sep 11, 2013 15.14 15.14 14.54 14.80 0 -0.34(-2.25%)
Sep 10, 2013 14.60 15.15 14.55 15.14 214,541 +0.64(+4.41%)
Sep 09, 2013 14.32 14.59 14.20 14.50 0 +0.20(+1.40%)
Sep 06, 2013 15.09 15.20 14.11 14.30 0 -0.73(-4.86%)
Sep 05, 2013 15.10 15.11 14.86 15.03 184,141 -0.07(-0.46%)
Sep 04, 2013 14.88 15.32 14.76 15.10 0 +0.25(+1.68%)
Sep 03, 2013 14.54 14.90 14.42 14.85 0 +0.49(+3.41%)
Aug 30, 2013 15.15 15.24 14.25 14.36 0 -0.83(-5.46%)
Aug 29, 2013 15.29 15.48 15.02 15.19 162,927 -0.09(-0.59%)
Aug 28, 2013 14.75 15.48 14.60 15.28 196,660 +0.58(+3.95%)
Aug 27, 2013 15.24 15.49 14.63 14.70 204,570 -0.72(-4.67%)
Aug 26, 2013 15.16 15.98 14.90 15.42 0 +0.26(+1.72%)
Aug 23, 2013 15.25 15.32 15.00 15.16 0 -0.12(-0.79%)
Aug 22, 2013 15.47 15.58 15.18 15.28 271,749 -0.19(-1.23%)
Aug 21, 2013 15.61 15.80 15.01 15.47 281,441 -0.25(-1.59%)
Aug 20, 2013 15.56 15.86 15.33 15.72 153,743 +0.14(+0.90%)
Aug 19, 2013 15.51 15.79 15.46 15.58 238,347 +0.04(+0.26%)
Aug 16, 2013 16.09 16.14 15.54 15.54 0 -0.66(-4.07%)
Aug 15, 2013 16.22 16.30 15.88 16.20 210,644 -0.30(-1.82%)
Aug 14, 2013 16.37 16.71 16.11 16.50 203,570 +0.18(+1.10%)
Aug 13, 2013 16.16 16.39 15.66 16.32 302,943 +0.19(+1.18%)
Aug 12, 2013 16.25 16.34 16.01 16.13 293,797 -0.25(-1.53%)
Aug 09, 2013 16.43 16.89 16.38 16.38 133,225 -0.11(-0.67%)
Aug 08, 2013 16.92 17.05 16.36 16.49 208,923 -0.37(-2.19%)
Aug 07, 2013 17.31 17.37 16.75 16.86 210,040 -0.58(-3.33%)
Aug 06, 2013 17.37 17.75 17.11 17.44 147,710 -0.01(-0.06%)
Aug 05, 2013 17.38 18.32 17.07 17.45 297,032 -0.10(-0.57%)
Aug 02, 2013 19.00 19.00 17.40 17.55 584,226 -1.25(-6.65%)
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.