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 (%)
May 31, 2013 13.82 13.99 13.66 13.69 199,582 -0.24(-1.72%)
May 30, 2013 13.78 14.03 13.75 13.93 109,216 +0.18(+1.31%)
May 29, 2013 13.74 13.89 13.63 13.75 144,665 -0.12(-0.87%)
May 28, 2013 14.28 14.34 13.61 13.87 180,685 -0.15(-1.07%)
May 24, 2013 13.97 14.15 13.80 14.02 0 +0.00(+0.00%)
May 23, 2013 13.62 14.07 13.31 14.02 0 +0.23(+1.67%)
May 22, 2013 14.25 14.48 13.58 13.79 0 -0.44(-3.09%)
May 21, 2013 14.17 14.42 14.00 14.23 0 +0.07(+0.49%)
May 20, 2013 14.34 14.58 14.06 14.16 0 -0.22(-1.53%)
May 17, 2013 14.35 14.50 14.05 14.38 0 +0.12(+0.84%)
May 16, 2013 14.51 14.55 14.15 14.26 291,564 -0.25(-1.72%)
May 15, 2013 14.52 14.57 14.24 14.51 0 +0.10(+0.69%)
May 13, 2013 14.08 14.48 13.82 14.41 0 +0.34(+2.42%)
May 10, 2013 13.42 14.08 13.30 14.07 0 +0.66(+4.92%)
May 09, 2013 13.05 13.46 12.94 13.41 0 +0.33(+2.52%)
May 08, 2013 13.49 13.51 12.86 13.08 0 -0.41(-3.04%)
May 07, 2013 13.51 13.51 13.19 13.49 0 +0.04(+0.30%)
May 06, 2013 13.19 13.57 13.13 13.45 0 +0.22(+1.66%)
May 03, 2013 13.98 13.98 13.13 13.23 0 -0.51(-3.71%)
May 02, 2013 13.69 13.92 13.34 13.74 0 +0.19(+1.40%)
May 01, 2013 13.88 14.08 13.46 13.55 0 -0.34(-2.45%)
Apr 30, 2013 14.00 14.24 13.85 13.89 0 -0.22(-1.56%)
Apr 29, 2013 14.38 14.40 14.10 14.11 234,741 -0.02(-0.14%)
Apr 26, 2013 14.16 14.30 13.86 14.13 229,989 -0.17(-1.19%)
Apr 25, 2013 14.01 14.47 13.90 14.30 337,036 +0.28(+2.00%)
Apr 24, 2013 14.01 14.18 13.84 14.02 185,149 -0.04(-0.28%)
Apr 23, 2013 14.10 14.30 13.82 14.06 237,632 +0.06(+0.43%)
Apr 22, 2013 14.01 14.08 13.61 14.00 281,071 +0.00(+0.00%)
Apr 19, 2013 13.31 14.08 13.27 14.00 334,809 +0.71(+5.34%)
Apr 18, 2013 13.59 13.63 12.95 13.29 270,576 -0.23(-1.70%)
Apr 17, 2013 13.68 13.68 13.16 13.52 286,438 -0.33(-2.38%)
Apr 16, 2013 13.22 13.98 13.13 13.85 372,563 +0.73(+5.56%)
Apr 15, 2013 14.00 14.09 12.91 13.12 427,721 -0.97(-6.88%)
Apr 12, 2013 14.03 14.40 13.83 14.09 229,858 +0.04(+0.28%)
Apr 11, 2013 13.90 14.29 13.85 14.05 339,631 +0.18(+1.30%)
Apr 10, 2013 13.97 14.14 13.81 13.87 318,972 -0.06(-0.43%)
Apr 09, 2013 13.30 14.18 13.23 13.93 415,020 +0.49(+3.65%)
Apr 08, 2013 13.36 13.51 12.95 13.44 323,992 +0.24(+1.82%)
Apr 05, 2013 13.29 13.40 12.88 13.20 413,170 -0.31(-2.29%)
Apr 04, 2013 13.04 13.68 12.88 13.51 309,593 +0.45(+3.45%)
Apr 03, 2013 13.20 13.33 12.81 13.06 402,810 -0.12(-0.91%)
Apr 02, 2013 12.48 13.40 12.38 13.18 511,294 +0.80(+6.46%)
Apr 01, 2013 12.54 12.54 11.80 12.38 468,285 -0.07(-0.56%)
Mar 28, 2013 12.45 12.75 12.25 12.45 1,321,930 +0.50(+4.18%)
Mar 27, 2013 10.81 12.13 10.68 11.95 991,995 +1.20(+11.16%)
Mar 26, 2013 10.65 10.81 10.61 10.75 559,919 +0.15(+1.42%)
Mar 25, 2013 10.55 11.08 10.48 10.60 507,725 +0.57(+5.68%)
Mar 22, 2013 9.900 10.16 9.860 10.03 220,559 +0.20(+2.03%)
Mar 21, 2013 9.660 9.900 9.650 9.830 140,801 +0.14(+1.44%)
Mar 20, 2013 9.550 9.710 9.490 9.690 48,460 +0.24(+2.54%)
Mar 19, 2013 9.570 9.720 9.360 9.450 90,110 -0.07(-0.74%)
Mar 18, 2013 9.720 9.720 9.340 9.520 129,125 -0.31(-3.15%)
Mar 15, 2013 9.560 9.850 9.330 9.830 226,987 +0.27(+2.82%)
Mar 14, 2013 9.310 9.610 9.310 9.560 129,542 +0.30(+3.24%)
Mar 13, 2013 9.470 9.580 9.250 9.260 109,097 -0.22(-2.32%)
Mar 12, 2013 9.420 9.530 9.400 9.480 317,323 +0.01(+0.11%)
Mar 11, 2013 9.500 9.549 9.410 9.470 387,403 -0.03(-0.32%)
Mar 08, 2013 9.570 9.620 9.450 9.500 322,095 +0.03(+0.32%)
Mar 07, 2013 9.620 9.720 9.440 9.470 108,544 -0.17(-1.76%)
Mar 06, 2013 9.750 9.780 9.550 9.640 115,108 -0.11(-1.13%)
Mar 05, 2013 9.680 9.750 9.510 9.750 85,849 +0.09(+0.93%)
Mar 04, 2013 9.700 9.740 9.430 9.660 82,352 -0.08(-0.82%)
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.