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 29, 2015 6.090 6.210 6.025 6.070 497,800 -0.06(-0.98%)
May 28, 2015 6.200 6.250 6.020 6.130 402,702 -0.12(-1.92%)
May 27, 2015 6.170 6.290 6.120 6.250 262,523 +0.10(+1.63%)
May 26, 2015 6.220 6.340 6.070 6.150 313,203 -0.05(-0.81%)
May 22, 2015 6.250 6.200 6.200 6.200 246,700 -0.06(-0.96%)
May 21, 2015 6.150 6.270 6.080 6.260 374,247 +0.13(+2.12%)
May 20, 2015 6.030 6.182 6.010 6.130 235,954 +0.10(+1.66%)
May 19, 2015 6.130 6.190 5.980 6.030 301,676 -0.12(-1.95%)
May 18, 2015 5.980 6.220 5.980 6.150 384,213 +0.13(+2.16%)
May 15, 2015 6.010 6.150 5.940 6.020 253,398 +0.00(+0.00%)
May 14, 2015 6.040 6.160 6.000 6.020 440,468 +0.00(+0.00%)
May 13, 2015 6.040 6.150 5.910 6.020 268,835 -0.01(-0.17%)
May 12, 2015 5.940 6.050 5.810 6.030 319,269 +0.06(+1.01%)
May 11, 2015 5.910 6.010 5.910 5.970 452,504 +0.06(+1.02%)
May 08, 2015 5.610 6.180 5.531 5.910 782,400 +0.14(+2.43%)
May 07, 2015 5.780 5.860 5.660 5.770 278,650 +0.03(+0.52%)
May 06, 2015 5.720 5.910 5.590 5.740 304,873 +0.04(+0.70%)
May 05, 2015 5.950 6.010 5.650 5.700 478,481 -0.29(-4.84%)
May 04, 2015 5.960 6.180 5.880 5.990 282,614 +0.00(+0.00%)
May 01, 2015 5.810 5.990 5.710 5.990 372,094 +0.19(+3.28%)
Apr 30, 2015 6.200 6.200 5.700 5.800 589,058 -0.21(-3.49%)
Apr 29, 2015 6.060 6.250 5.950 6.010 454,569 -0.11(-1.80%)
Apr 28, 2015 6.100 6.250 5.900 6.120 445,732 +0.04(+0.66%)
Apr 27, 2015 6.220 6.310 6.060 6.080 355,482 -0.09(-1.46%)
Apr 24, 2015 6.300 6.370 6.160 6.170 214,572 -0.13(-2.06%)
Apr 23, 2015 6.350 6.410 6.180 6.300 280,066 -0.07(-1.10%)
Apr 22, 2015 6.410 6.500 6.300 6.370 272,011 +0.00(+0.00%)
Apr 21, 2015 6.350 6.520 6.340 6.370 242,306 +0.02(+0.31%)
Apr 20, 2015 6.250 6.440 6.220 6.350 449,572 +0.18(+2.92%)
Apr 17, 2015 6.190 6.250 6.104 6.170 355,454 -0.08(-1.28%)
Apr 16, 2015 6.460 6.540 6.240 6.250 360,121 -0.24(-3.70%)
Apr 15, 2015 6.470 6.580 6.410 6.490 382,762 +0.03(+0.46%)
Apr 14, 2015 6.430 6.570 6.430 6.460 326,520 +0.04(+0.62%)
Apr 13, 2015 6.350 6.560 6.350 6.420 378,481 +0.08(+1.26%)
Apr 10, 2015 6.190 6.450 6.155 6.340 455,531 +0.16(+2.59%)
Apr 09, 2015 6.020 6.220 6.010 6.180 447,631 +0.17(+2.83%)
Apr 08, 2015 5.970 6.140 5.910 6.010 359,771 +0.03(+0.50%)
Apr 07, 2015 6.100 6.160 5.950 5.980 520,174 -0.10(-1.73%)
Apr 06, 2015 6.080 6.186 5.880 6.085 405,585 -0.00(-0.08%)
Apr 02, 2015 6.220 6.090 6.090 6.090 428,400 -0.10(-1.62%)
Apr 01, 2015 6.200 6.330 6.100 6.190 582,246 -0.07(-1.12%)
Mar 31, 2015 6.250 6.380 6.120 6.260 775,851 -0.03(-0.48%)
Mar 30, 2015 6.360 6.480 6.150 6.290 530,090 -0.07(-1.10%)
Mar 27, 2015 6.310 6.400 6.200 6.360 296,870 +0.08(+1.27%)
Mar 26, 2015 6.140 6.290 6.050 6.280 447,789 +0.12(+1.95%)
Mar 25, 2015 6.600 6.730 6.135 6.160 696,088 -0.40(-6.10%)
Mar 24, 2015 6.040 6.590 6.040 6.560 1,001,272 +0.50(+8.34%)
Mar 23, 2015 5.930 6.120 5.910 6.055 336,658 +0.09(+1.59%)
Mar 20, 2015 6.050 6.230 5.905 5.960 674,142 -0.06(-1.00%)
Mar 19, 2015 5.940 6.090 5.880 6.020 302,737 +0.05(+0.84%)
Mar 18, 2015 6.030 6.090 5.840 5.970 425,546 -0.10(-1.65%)
Mar 17, 2015 6.200 6.200 6.010 6.070 392,285 -0.14(-2.25%)
Mar 16, 2015 6.380 6.420 6.030 6.210 387,582 -0.10(-1.58%)
Mar 13, 2015 6.320 6.460 6.210 6.310 263,189 -0.01(-0.16%)
Mar 12, 2015 6.320 6.400 6.230 6.320 270,630 +0.03(+0.48%)
Mar 11, 2015 6.200 6.360 6.110 6.290 401,743 +0.07(+1.13%)
Mar 10, 2015 6.180 6.300 6.150 6.220 332,932 -0.05(-0.80%)
Mar 09, 2015 6.230 6.360 6.101 6.270 397,243 +0.06(+0.97%)
Mar 06, 2015 6.240 6.240 6.020 6.210 617,538 -0.04(-0.64%)
Mar 05, 2015 6.700 6.750 6.200 6.250 1,021,216 -0.48(-7.13%)
Mar 04, 2015 6.090 6.760 5.970 6.730 1,346,429 +0.62(+10.15%)
Mar 03, 2015 6.110 6.120 5.720 6.110 579,967 +0.06(+0.99%)
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.