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 (%)
Jun 30, 2016 3.250 3.390 3.200 3.210 190,215 -0.06(-1.83%)
Jun 29, 2016 3.290 3.380 3.150 3.270 108,075 -0.02(-0.61%)
Jun 28, 2016 3.100 3.380 3.100 3.290 143,171 +0.22(+7.17%)
Jun 27, 2016 3.180 3.270 3.060 3.070 229,746 -0.22(-6.69%)
Jun 24, 2016 3.330 3.450 3.200 3.290 293,527 -0.23(-6.53%)
Jun 23, 2016 3.370 3.530 3.290 3.520 143,902 +0.20(+6.02%)
Jun 22, 2016 3.310 3.470 3.260 3.320 88,068 +0.01(+0.30%)
Jun 21, 2016 3.420 3.530 3.200 3.310 200,022 -0.11(-3.22%)
Jun 20, 2016 3.460 3.630 3.320 3.420 203,656 +0.02(+0.59%)
Jun 17, 2016 3.700 3.700 3.330 3.400 520,371 -0.28(-7.61%)
Jun 16, 2016 3.630 3.770 3.560 3.680 139,794 +0.04(+1.10%)
Jun 15, 2016 3.720 3.760 3.610 3.640 140,116 -0.08(-2.15%)
Jun 14, 2016 3.780 3.840 3.630 3.720 103,334 -0.06(-1.59%)
Jun 13, 2016 3.910 4.020 3.760 3.780 146,727 -0.17(-4.30%)
Jun 10, 2016 4.060 4.060 3.950 3.950 175,855 -0.15(-3.66%)
Jun 09, 2016 4.090 4.140 4.000 4.100 128,662 -0.01(-0.24%)
Jun 08, 2016 4.080 4.150 4.000 4.110 113,806 +0.02(+0.49%)
Jun 07, 2016 4.040 4.120 4.020 4.090 127,072 +0.03(+0.74%)
Jun 06, 2016 4.110 4.110 3.970 4.060 329,103 -0.01(-0.25%)
Jun 03, 2016 4.090 4.120 3.950 4.070 92,422 -0.06(-1.45%)
Jun 02, 2016 3.980 4.130 3.960 4.130 147,445 +0.16(+4.03%)
Jun 01, 2016 3.900 4.000 3.840 3.970 112,462 +0.05(+1.28%)
May 31, 2016 3.840 3.970 3.840 3.920 98,495 +0.08(+2.08%)
May 27, 2016 3.770 3.840 3.840 3.840 121,800 +0.07(+1.86%)
May 26, 2016 3.870 3.975 3.770 3.770 57,176 -0.10(-2.58%)
May 25, 2016 3.780 3.940 3.770 3.870 134,460 +0.10(+2.65%)
May 24, 2016 3.640 3.780 3.600 3.770 122,333 +0.17(+4.72%)
May 23, 2016 3.550 3.720 3.510 3.600 115,488 +0.05(+1.41%)
May 20, 2016 3.500 3.550 3.480 3.550 113,384 +0.08(+2.31%)
May 19, 2016 3.490 3.550 3.420 3.470 93,786 -0.04(-1.14%)
May 18, 2016 3.460 3.530 3.460 3.510 71,389 +0.03(+0.86%)
May 17, 2016 3.520 3.520 3.360 3.480 187,265 +0.00(+0.00%)
May 16, 2016 3.440 3.530 3.390 3.480 79,514 +0.06(+1.75%)
May 13, 2016 3.360 3.440 3.340 3.420 151,858 +0.12(+3.64%)
May 12, 2016 3.400 3.490 3.250 3.300 175,637 -0.07(-2.08%)
May 11, 2016 3.510 3.600 3.360 3.370 128,625 -0.14(-3.99%)
May 10, 2016 3.530 3.641 3.450 3.510 119,388 +0.04(+1.15%)
May 09, 2016 3.300 3.700 3.300 3.470 274,810 +0.17(+5.15%)
May 06, 2016 3.340 3.430 3.280 3.300 317,357 -0.05(-1.49%)
May 05, 2016 3.490 3.490 3.330 3.350 190,264 -0.15(-4.29%)
May 04, 2016 3.610 3.690 3.430 3.500 254,353 -0.27(-7.16%)
May 03, 2016 3.840 3.900 3.740 3.770 143,137 -0.13(-3.33%)
May 02, 2016 3.890 3.950 3.750 3.900 150,925 +0.00(+0.00%)
Apr 29, 2016 4.050 4.150 3.800 3.900 590,964 -0.17(-4.18%)
Apr 28, 2016 4.030 4.190 4.010 4.070 84,909 -0.01(-0.25%)
Apr 27, 2016 4.080 4.190 4.020 4.080 95,995 -0.03(-0.73%)
Apr 26, 2016 4.110 4.140 4.000 4.110 93,742 -0.03(-0.72%)
Apr 25, 2016 4.120 4.170 4.010 4.140 92,538 +0.02(+0.49%)
Apr 22, 2016 4.070 4.180 4.040 4.120 136,125 +0.02(+0.49%)
Apr 21, 2016 4.090 4.330 3.956 4.100 352,528 +0.05(+1.23%)
Apr 20, 2016 3.940 4.145 3.820 4.050 138,335 +0.18(+4.65%)
Apr 19, 2016 3.900 3.980 3.770 3.870 177,669 -0.05(-1.28%)
Apr 18, 2016 3.980 3.990 3.860 3.920 97,022 -0.04(-1.01%)
Apr 15, 2016 3.870 3.970 3.850 3.960 101,795 +0.08(+2.06%)
Apr 14, 2016 3.860 3.980 3.690 3.880 219,036 +0.05(+1.31%)
Apr 13, 2016 3.570 3.950 3.460 3.830 449,773 +0.30(+8.50%)
Apr 12, 2016 3.420 3.630 3.350 3.530 177,532 +0.14(+4.13%)
Apr 11, 2016 3.370 3.480 3.370 3.390 66,542 +0.03(+0.89%)
Apr 08, 2016 3.430 3.460 3.300 3.360 143,856 -0.02(-0.59%)
Apr 07, 2016 3.470 3.480 3.320 3.380 148,796 -0.09(-2.59%)
Apr 06, 2016 3.220 3.480 3.220 3.470 250,848 +0.26(+8.10%)
Apr 05, 2016 3.320 3.340 3.200 3.210 124,837 -0.15(-4.46%)
Apr 04, 2016 3.240 3.390 3.210 3.360 139,138 +0.09(+2.75%)
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.