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 (%)
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%)
Aug 03, 2015 5.130 5.150 5.010 5.110 210,084 -0.05(-0.97%)
Jul 31, 2015 5.060 5.280 4.980 5.160 254,412 +0.08(+1.57%)
Jul 30, 2015 4.990 5.110 4.880 5.080 252,420 +0.04(+0.79%)
Jul 29, 2015 5.150 5.210 4.960 5.040 253,241 -0.16(-3.08%)
Jul 28, 2015 5.100 5.270 4.960 5.200 178,177 +0.15(+2.97%)
Jul 27, 2015 5.100 5.100 4.820 5.050 329,971 -0.08(-1.56%)
Jul 24, 2015 5.320 5.320 5.100 5.130 286,278 -0.17(-3.21%)
Jul 23, 2015 5.280 5.420 5.235 5.300 165,819 +0.02(+0.38%)
Jul 22, 2015 5.310 5.340 5.220 5.280 149,948 -0.06(-1.12%)
Jul 21, 2015 5.370 5.420 5.270 5.340 223,636 -0.04(-0.74%)
Jul 20, 2015 5.540 5.580 5.350 5.380 228,920 -0.17(-3.06%)
Jul 17, 2015 5.600 5.730 5.510 5.550 371,446 -0.03(-0.54%)
Jul 16, 2015 5.590 5.650 5.480 5.580 306,042 +0.01(+0.18%)
Jul 15, 2015 5.630 5.700 5.520 5.570 442,405 -0.09(-1.59%)
Jul 14, 2015 5.610 5.700 5.570 5.660 165,572 +0.03(+0.53%)
Jul 13, 2015 5.450 5.640 5.420 5.630 209,390 +0.20(+3.68%)
Jul 10, 2015 5.340 5.430 5.310 5.430 168,614 +0.17(+3.23%)
Jul 09, 2015 5.250 5.300 5.185 5.260 224,813 +0.03(+0.57%)
Jul 08, 2015 5.360 5.420 5.200 5.230 240,841 -0.17(-3.15%)
Jul 07, 2015 5.300 5.410 5.240 5.400 225,577 +0.09(+1.69%)
Jul 06, 2015 5.190 5.440 5.180 5.310 268,387 +0.04(+0.76%)
Jul 02, 2015 5.290 5.270 5.270 5.270 179,200 +0.00(+0.00%)
Jul 01, 2015 5.270 5.370 5.230 5.270 316,649 +0.08(+1.54%)
Jun 30, 2015 5.150 5.280 5.150 5.190 389,523 +0.05(+0.97%)
Jun 29, 2015 5.280 5.290 5.130 5.140 314,462 -0.14(-2.65%)
Jun 26, 2015 5.330 5.420 5.200 5.280 1,367,216 -0.06(-1.12%)
Jun 25, 2015 5.460 5.500 5.319 5.340 294,034 -0.12(-2.20%)
Jun 24, 2015 5.620 5.640 5.430 5.460 314,325 -0.16(-2.85%)
Jun 23, 2015 5.600 5.640 5.530 5.620 238,153 +0.02(+0.36%)
Jun 22, 2015 5.600 5.660 5.450 5.600 507,700 -0.05(-0.88%)
Jun 19, 2015 5.750 5.780 5.650 5.650 327,508 -0.08(-1.40%)
Jun 18, 2015 5.690 5.840 5.640 5.730 413,823 +0.08(+1.33%)
Jun 17, 2015 5.770 5.780 5.650 5.655 301,502 -0.10(-1.82%)
Jun 16, 2015 5.860 5.860 5.690 5.760 291,166 -0.10(-1.71%)
Jun 15, 2015 5.890 5.930 5.720 5.860 365,613 -0.05(-0.85%)
Jun 12, 2015 5.990 6.000 5.870 5.910 293,341 -0.13(-2.15%)
Jun 11, 2015 6.060 6.104 5.960 6.040 141,615 +0.01(+0.17%)
Jun 10, 2015 6.000 6.050 5.950 6.030 204,083 +0.03(+0.50%)
Jun 09, 2015 6.080 6.130 5.900 6.000 387,509 -0.11(-1.80%)
Jun 08, 2015 6.170 6.230 6.080 6.110 444,839 -0.06(-0.97%)
Jun 05, 2015 6.160 6.250 6.090 6.170 440,889 +0.00(+0.00%)
Jun 04, 2015 6.090 6.200 6.070 6.170 273,427 +0.03(+0.49%)
Jun 03, 2015 6.170 6.180 6.090 6.140 307,724 +0.01(+0.16%)
Jun 02, 2015 6.070 6.180 6.070 6.130 272,052 +0.02(+0.33%)
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.