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 (%)
Jan 30, 2015 5.360 5.410 5.160 5.180 493,754 -0.23(-4.25%)
Jan 29, 2015 5.260 5.420 5.080 5.410 848,070 +0.14(+2.66%)
Jan 28, 2015 5.500 5.600 5.185 5.270 762,241 -0.09(-1.68%)
Jan 27, 2015 5.190 5.440 5.154 5.360 559,002 +0.19(+3.68%)
Jan 26, 2015 5.180 5.200 5.050 5.170 495,106 +0.04(+0.78%)
Jan 23, 2015 5.180 5.280 5.115 5.130 514,625 -0.06(-1.16%)
Jan 22, 2015 5.250 5.250 5.015 5.190 956,229 -0.03(-0.57%)
Jan 21, 2015 5.330 5.360 5.200 5.220 403,841 -0.16(-2.97%)
Jan 20, 2015 5.410 5.430 5.110 5.380 665,773 +0.02(+0.37%)
Jan 16, 2015 5.280 5.440 5.210 5.360 642,109 +0.06(+1.13%)
Jan 15, 2015 5.590 5.600 5.220 5.300 856,597 -0.30(-5.36%)
Jan 14, 2015 5.520 5.720 5.380 5.600 691,471 +0.02(+0.36%)
Jan 13, 2015 5.880 5.880 5.470 5.580 896,654 -0.24(-4.12%)
Jan 12, 2015 6.020 6.050 5.720 5.820 560,517 -0.18(-3.00%)
Jan 09, 2015 6.070 6.140 5.840 6.000 865,937 -0.07(-1.15%)
Jan 08, 2015 6.090 6.170 6.000 6.070 608,793 +0.01(+0.17%)
Jan 07, 2015 6.140 6.230 6.000 6.060 489,425 -0.05(-0.82%)
Jan 06, 2015 6.360 6.430 6.020 6.110 643,730 -0.22(-3.48%)
Jan 05, 2015 6.250 6.430 6.220 6.330 313,245 +0.02(+0.32%)
Jan 02, 2015 6.350 6.430 6.160 6.310 402,830 +0.02(+0.32%)
Dec 31, 2014 6.300 6.290 6.290 6.290 483,700 +0.01(+0.16%)
Dec 30, 2014 6.280 6.470 6.250 6.280 444,908 -0.03(-0.48%)
Dec 29, 2014 6.570 6.590 6.250 6.310 518,088 -0.24(-3.66%)
Dec 26, 2014 6.340 6.580 6.340 6.550 465,343 +0.22(+3.48%)
Dec 24, 2014 6.140 6.330 6.330 6.330 366,700 +0.24(+3.94%)
Dec 23, 2014 6.210 6.210 5.980 6.090 866,136 -0.11(-1.77%)
Dec 22, 2014 6.360 6.420 6.020 6.200 633,237 -0.04(-0.64%)
Dec 19, 2014 6.320 6.550 6.180 6.240 941,390 -0.09(-1.50%)
Dec 18, 2014 6.420 6.440 6.250 6.335 503,318 -0.00(-0.08%)
Dec 17, 2014 5.920 6.350 5.890 6.340 603,736 +0.46(+7.82%)
Dec 16, 2014 6.040 6.070 5.840 5.880 668,235 -0.16(-2.65%)
Dec 15, 2014 6.270 6.400 6.020 6.040 582,926 -0.21(-3.36%)
Dec 12, 2014 6.220 6.490 6.220 6.250 631,600 -0.06(-0.95%)
Dec 11, 2014 6.590 6.680 6.255 6.310 633,671 -0.25(-3.81%)
Dec 10, 2014 6.890 6.890 6.460 6.560 690,997 -0.13(-1.94%)
Dec 09, 2014 6.100 6.810 6.040 6.690 1,095,853 +0.52(+8.43%)
Dec 08, 2014 6.140 6.380 6.130 6.170 546,493 +0.04(+0.65%)
Dec 05, 2014 6.180 6.310 6.110 6.130 469,153 -0.03(-0.49%)
Dec 04, 2014 6.330 6.330 6.090 6.160 596,484 -0.19(-2.99%)
Dec 03, 2014 6.310 6.410 6.220 6.350 460,589 +0.02(+0.32%)
Dec 02, 2014 6.250 6.390 6.175 6.330 823,708 +0.13(+2.10%)
Dec 01, 2014 6.490 6.490 6.091 6.200 1,082,475 -0.29(-4.47%)
Nov 28, 2014 6.570 6.810 6.480 6.490 446,790 -0.08(-1.22%)
Nov 26, 2014 6.600 6.570 6.570 6.570 424,300 +0.00(+0.00%)
Nov 25, 2014 6.800 6.837 6.530 6.570 772,999 -0.20(-2.95%)
Nov 24, 2014 6.300 6.780 6.300 6.770 580,459 +0.30(+4.64%)
Nov 21, 2014 6.540 6.616 6.380 6.470 786,796 +0.04(+0.62%)
Nov 20, 2014 6.260 6.440 6.210 6.430 620,219 +0.13(+2.06%)
Nov 19, 2014 6.300 6.490 6.220 6.300 541,648 -0.08(-1.25%)
Nov 18, 2014 6.460 6.530 6.270 6.380 633,003 -0.03(-0.47%)
Nov 17, 2014 6.380 6.600 6.270 6.410 896,808 -0.01(-0.16%)
Nov 14, 2014 6.300 6.455 6.160 6.420 882,144 +0.09(+1.42%)
Nov 13, 2014 6.510 6.870 6.310 6.330 1,051,251 -0.15(-2.31%)
Nov 12, 2014 6.210 6.540 6.210 6.480 832,124 +0.23(+3.68%)
Nov 11, 2014 6.200 6.560 6.050 6.250 1,158,935 +0.07(+1.13%)
Nov 10, 2014 6.030 6.245 5.850 6.180 1,194,199 +0.15(+2.49%)
Nov 07, 2014 6.500 6.580 5.990 6.030 1,687,191 -0.46(-7.09%)
Nov 06, 2014 5.650 6.490 5.620 6.490 2,712,695 +0.99(+18.00%)
Nov 05, 2014 5.740 5.790 5.440 5.500 1,011,824 -0.20(-3.51%)
Nov 04, 2014 5.790 5.820 5.650 5.700 603,281 -0.10(-1.72%)
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.