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 (%)
Mar 31, 2011 8.390 9.330 8.030 8.570 1,222,732 +0.23(+2.76%)
Mar 30, 2011 8.110 8.470 8.000 8.340 127,715 +0.29(+3.60%)
Mar 29, 2011 8.120 8.185 7.700 8.050 159,096 -0.01(-0.12%)
Mar 28, 2011 8.370 8.370 7.750 8.060 104,974 -0.12(-1.47%)
Mar 25, 2011 8.480 8.480 8.100 8.180 37,459 -0.09(-1.09%)
Mar 24, 2011 8.210 8.630 8.150 8.270 151,702 -0.09(-1.08%)
Mar 23, 2011 8.170 8.650 7.800 8.360 87,806 +0.26(+3.21%)
Mar 22, 2011 7.840 8.210 7.750 8.100 313,253 +0.32(+4.11%)
Mar 21, 2011 7.720 7.900 7.610 7.780 30,913 +0.19(+2.50%)
Mar 18, 2011 8.010 8.070 7.590 7.590 260,502 -0.20(-2.57%)
Mar 17, 2011 8.110 8.130 7.530 7.790 424,871 -0.15(-1.89%)
Mar 16, 2011 7.450 8.740 7.330 7.940 279,980 +0.46(+6.15%)
Mar 15, 2011 7.140 7.520 7.140 7.480 93,396 -0.02(-0.27%)
Mar 14, 2011 7.405 7.550 7.300 7.500 48,057 +0.01(+0.13%)
Mar 11, 2011 7.500 7.532 7.350 7.490 29,248 +0.04(+0.54%)
Mar 10, 2011 7.490 7.490 7.380 7.450 8,584 -0.03(-0.40%)
Mar 09, 2011 7.330 7.480 7.250 7.480 14,484 +0.05(+0.67%)
Mar 08, 2011 7.490 7.490 7.250 7.430 38,562 +0.03(+0.41%)
Mar 07, 2011 7.400 7.440 7.290 7.400 6,713 +0.11(+1.51%)
Mar 04, 2011 7.290 7.430 7.290 7.290 36,946 -0.01(-0.14%)
Mar 03, 2011 7.220 7.450 7.220 7.300 10,774 +0.08(+1.11%)
Mar 02, 2011 7.370 7.450 7.210 7.220 10,354 -0.08(-1.10%)
Mar 01, 2011 7.420 7.470 7.150 7.300 24,827 -0.03(-0.41%)
Feb 28, 2011 7.500 7.500 7.110 7.330 21,206 -0.10(-1.35%)
Feb 25, 2011 7.190 7.460 7.100 7.430 26,499 +0.20(+2.77%)
Feb 24, 2011 7.400 7.500 7.220 7.230 25,227 -0.22(-2.95%)
Feb 23, 2011 7.220 7.490 7.220 7.450 40,392 +0.30(+4.20%)
Feb 22, 2011 7.140 7.410 7.000 7.150 49,147 +0.09(+1.27%)
Feb 18, 2011 7.400 7.500 7.030 7.060 159,571 -0.37(-4.98%)
Feb 17, 2011 7.510 7.510 7.200 7.430 28,959 -0.07(-0.93%)
Feb 16, 2011 7.510 7.510 7.488 7.500 44,730 +0.05(+0.67%)
Feb 15, 2011 7.300 7.450 7.200 7.450 22,667 +0.22(+3.04%)
Feb 14, 2011 7.230 7.300 7.100 7.230 65,971 +0.10(+1.40%)
Feb 11, 2011 7.230 7.300 7.120 7.130 36,489 +0.01(+0.14%)
Feb 10, 2011 7.500 7.500 7.100 7.120 147,979 -0.11(-1.52%)
Feb 09, 2011 7.300 7.500 7.230 7.230 91,708 -0.14(-1.90%)
Feb 08, 2011 7.750 7.750 7.210 7.370 347,473 -0.12(-1.60%)
Feb 07, 2011 7.650 7.750 7.180 7.490 269,251 -0.24(-3.10%)
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.