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 31, 2014 22.49 24.00 22.15 23.81 2,055,916 +1.85(+8.42%)
Mar 28, 2014 22.10 22.60 20.97 21.96 7,255,055 -1.11(-4.81%)
Mar 27, 2014 24.90 25.00 22.40 23.07 2,772,696 -2.09(-8.33%)
Mar 26, 2014 27.17 27.75 25.10 25.16 1,733,156 -2.03(-7.45%)
Mar 25, 2014 28.45 29.49 26.84 27.19 3,518,551 -0.03(-0.11%)
Mar 24, 2014 28.68 30.45 26.75 27.22 4,085,639 -0.95(-3.37%)
Mar 21, 2014 33.29 33.70 25.88 28.17 15,992,204 +13.53(+92.42%)
Mar 20, 2014 14.15 14.90 13.88 14.64 847,200 +0.39(+2.74%)
Mar 19, 2014 14.81 14.97 14.15 14.25 719,193 -0.65(-4.36%)
Mar 18, 2014 13.99 14.95 13.93 14.90 749,429 +1.01(+7.27%)
Mar 17, 2014 13.75 14.18 13.51 13.89 621,193 +0.24(+1.76%)
Mar 14, 2014 13.50 14.30 13.34 13.65 916,203 +0.06(+0.44%)
Mar 13, 2014 13.42 13.68 13.17 13.59 625,894 +0.17(+1.27%)
Mar 12, 2014 12.77 13.54 12.65 13.42 504,004 +0.56(+4.35%)
Mar 11, 2014 13.29 13.40 12.80 12.86 479,594 -0.39(-2.94%)
Mar 10, 2014 13.19 13.28 12.78 13.25 509,105 +0.01(+0.08%)
Mar 07, 2014 13.39 13.42 12.50 13.24 567,685 +0.07(+0.53%)
Mar 06, 2014 13.89 14.13 13.02 13.17 520,721 -0.72(-5.18%)
Mar 05, 2014 13.92 14.20 13.70 13.89 526,544 +0.00(+0.00%)
Mar 04, 2014 13.38 13.95 13.29 13.89 686,107 +0.80(+6.11%)
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.