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 (%)
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%)
Jan 04, 2012 3.640 3.680 3.560 3.600 316,040 -0.16(-4.26%)
Dec 30, 2011 3.820 3.850 3.510 3.760 1,954,460 +0.27(+7.74%)
Dec 29, 2011 3.470 3.500 3.420 3.490 930,217 +0.05(+1.45%)
Dec 28, 2011 3.430 3.520 3.410 3.440 674,149 +0.02(+0.58%)
Dec 27, 2011 3.420 3.461 3.350 3.420 754,543 +0.01(+0.29%)
Dec 23, 2011 3.430 3.470 3.370 3.410 1,101,062 +0.28(+8.95%)
Dec 21, 2011 3.170 3.210 3.100 3.130 1,684,009 -0.03(-0.95%)
Dec 20, 2011 3.250 3.280 3.130 3.160 2,004,714 +0.02(+0.64%)
Dec 19, 2011 3.260 3.260 3.050 3.140 1,275,023 +0.08(+2.61%)
Dec 16, 2011 3.180 3.450 3.020 3.060 1,421,194 -0.09(-2.86%)
Dec 15, 2011 3.420 3.441 3.070 3.150 1,522,872 -0.19(-5.69%)
Dec 14, 2011 3.520 3.830 3.250 3.340 2,198,604 -0.23(-6.44%)
Dec 13, 2011 4.000 4.290 3.460 3.570 8,807,173 -6.72(-65.31%)
Dec 12, 2011 10.86 10.86 10.00 10.29 66,600 -0.71(-6.45%)
Dec 09, 2011 9.840 11.11 9.840 11.00 93,813 +1.22(+12.47%)
Dec 08, 2011 10.32 10.37 9.700 9.780 69,140 -0.64(-6.14%)
Dec 07, 2011 10.17 10.44 9.930 10.42 56,383 +0.20(+1.96%)
Dec 06, 2011 9.940 10.38 9.810 10.22 67,020 +0.28(+2.82%)
Dec 05, 2011 10.53 10.53 9.740 9.940 85,720 -0.46(-4.42%)
Dec 02, 2011 10.58 10.58 10.08 10.40 91,838 -0.05(-0.48%)
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.