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, 2016 3.030 3.070 2.960 2.980 123,981 -0.05(-1.65%)
Aug 30, 2016 3.030 3.100 3.010 3.030 106,636 -0.03(-0.98%)
Aug 29, 2016 2.990 3.080 2.960 3.060 67,486 +0.07(+2.34%)
Aug 26, 2016 3.030 3.090 2.960 2.990 121,226 -0.03(-0.99%)
Aug 25, 2016 3.090 3.245 3.000 3.020 94,599 -0.08(-2.58%)
Aug 24, 2016 3.250 3.380 2.980 3.100 310,330 -0.17(-5.20%)
Aug 23, 2016 3.290 3.300 3.260 3.270 96,820 -0.02(-0.61%)
Aug 22, 2016 3.290 3.300 3.250 3.290 113,825 +0.00(+0.00%)
Aug 19, 2016 3.200 3.350 3.200 3.290 199,927 +0.08(+2.49%)
Aug 18, 2016 3.120 3.230 3.098 3.210 164,641 +0.10(+3.22%)
Aug 17, 2016 3.070 3.120 3.020 3.110 90,150 +0.05(+1.63%)
Aug 16, 2016 3.090 3.100 3.050 3.060 77,190 -0.04(-1.29%)
Aug 15, 2016 3.060 3.100 3.050 3.100 123,002 +0.05(+1.64%)
Aug 12, 2016 3.030 3.080 3.010 3.050 128,707 +0.01(+0.33%)
Aug 11, 2016 3.020 3.050 2.980 3.040 182,318 +0.02(+0.66%)
Aug 10, 2016 3.060 3.060 2.980 3.020 151,083 -0.05(-1.63%)
Aug 09, 2016 3.070 3.100 3.020 3.070 113,872 +0.01(+0.33%)
Aug 08, 2016 3.150 3.190 3.040 3.060 253,457 -0.07(-2.24%)
Aug 05, 2016 3.070 3.150 3.030 3.130 289,632 +0.04(+1.29%)
Aug 04, 2016 3.110 3.180 3.070 3.090 188,969 +0.01(+0.32%)
Aug 03, 2016 3.050 3.140 2.990 3.080 234,984 +0.03(+0.98%)
Aug 02, 2016 3.180 3.180 3.020 3.050 208,872 -0.13(-4.09%)
Aug 01, 2016 3.200 3.240 3.120 3.180 119,628 +0.00(+0.00%)
Jul 29, 2016 3.180 3.210 3.100 3.180 185,630 +0.00(+0.00%)
Jul 28, 2016 3.190 3.230 3.155 3.180 79,263 -0.02(-0.63%)
Jul 27, 2016 3.200 3.240 3.158 3.200 115,182 +0.05(+1.59%)
Jul 26, 2016 3.120 3.200 3.117 3.150 60,214 +0.02(+0.64%)
Jul 25, 2016 3.230 3.230 3.110 3.130 77,874 -0.08(-2.49%)
Jul 22, 2016 3.230 3.260 3.180 3.210 65,407 -0.01(-0.31%)
Jul 21, 2016 3.240 3.310 3.200 3.220 69,260 +0.00(+0.00%)
Jul 20, 2016 3.160 3.260 3.120 3.220 137,993 +0.09(+2.88%)
Jul 19, 2016 3.130 3.170 3.090 3.130 140,785 -0.03(-0.95%)
Jul 18, 2016 3.210 3.210 3.130 3.160 88,951 -0.02(-0.63%)
Jul 15, 2016 3.200 3.230 3.130 3.180 182,157 +0.01(+0.32%)
Jul 14, 2016 3.170 3.180 3.120 3.170 87,529 +0.03(+0.96%)
Jul 13, 2016 3.240 3.270 3.140 3.140 100,059 -0.10(-3.09%)
Jul 12, 2016 3.210 3.240 3.200 3.240 95,970 +0.05(+1.57%)
Jul 11, 2016 3.220 3.250 3.160 3.190 75,239 -0.02(-0.62%)
Jul 08, 2016 3.180 3.250 3.170 3.210 121,839 +0.04(+1.26%)
Jul 07, 2016 3.230 3.250 3.140 3.170 42,297 +0.01(+0.32%)
Jul 05, 2016 3.230 3.310 3.110 3.160 66,253 -0.08(-2.47%)
Jul 01, 2016 3.210 3.240 3.240 3.240 73,100 +0.03(+0.93%)
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%)
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.