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 31, 2012 3.410 3.490 3.369 3.420 317,039 +0.02(+0.59%)
Jan 30, 2012 3.450 3.510 3.400 3.400 267,864 -0.06(-1.73%)
Jan 27, 2012 3.510 3.570 3.440 3.460 459,682 -0.07(-1.98%)
Jan 26, 2012 3.570 3.590 3.490 3.530 394,503 +0.00(+0.00%)
Jan 25, 2012 3.480 3.649 3.470 3.530 535,171 +0.07(+2.02%)
Jan 24, 2012 3.350 3.480 3.300 3.460 339,232 +0.10(+2.98%)
Jan 23, 2012 3.510 3.520 3.300 3.360 482,660 -0.12(-3.45%)
Jan 20, 2012 3.470 3.550 3.450 3.480 345,771 +0.00(+0.00%)
Jan 19, 2012 3.560 3.600 3.466 3.480 323,854 -0.06(-1.69%)
Jan 18, 2012 3.590 3.660 3.480 3.540 432,247 -0.06(-1.67%)
Jan 17, 2012 3.650 3.690 3.520 3.600 433,199 +0.01(+0.28%)
Jan 13, 2012 3.560 3.640 3.560 3.590 241,684 -0.01(-0.28%)
Jan 12, 2012 3.600 3.640 3.520 3.600 208,603 +0.00(+0.00%)
Jan 11, 2012 3.640 3.660 3.580 3.600 231,788 -0.07(-1.91%)
Jan 10, 2012 3.680 3.720 3.600 3.670 284,926 +0.03(+0.82%)
Jan 09, 2012 3.620 3.740 3.600 3.640 419,549 +0.04(+1.11%)
Jan 06, 2012 3.510 3.640 3.510 3.600 367,476 +0.10(+2.86%)
Jan 05, 2012 3.560 3.590 3.480 3.500 448,012 -0.10(-2.78%)
Jan 04, 2012 3.640 3.680 3.560 3.600 316,040 -0.16(-4.26%)
Dec 30, 2011 3.820 3.850 3.510 3.760 1,954,460 +0.27(+7.74%)
Dec 29, 2011 3.470 3.500 3.420 3.490 930,217 +0.05(+1.45%)
Dec 28, 2011 3.430 3.520 3.410 3.440 674,149 +0.02(+0.58%)
Dec 27, 2011 3.420 3.461 3.350 3.420 754,543 +0.01(+0.29%)
Dec 23, 2011 3.430 3.470 3.370 3.410 1,101,062 +0.28(+8.95%)
Dec 21, 2011 3.170 3.210 3.100 3.130 1,684,009 -0.03(-0.95%)
Dec 20, 2011 3.250 3.280 3.130 3.160 2,004,714 +0.02(+0.64%)
Dec 19, 2011 3.260 3.260 3.050 3.140 1,275,023 +0.08(+2.61%)
Dec 16, 2011 3.180 3.450 3.020 3.060 1,421,194 -0.09(-2.86%)
Dec 15, 2011 3.420 3.441 3.070 3.150 1,522,872 -0.19(-5.69%)
Dec 14, 2011 3.520 3.830 3.250 3.340 2,198,604 -0.23(-6.44%)
Dec 13, 2011 4.000 4.290 3.460 3.570 8,807,173 -6.72(-65.31%)
Dec 12, 2011 10.86 10.86 10.00 10.29 66,600 -0.71(-6.45%)
Dec 09, 2011 9.840 11.11 9.840 11.00 93,813 +1.22(+12.47%)
Dec 08, 2011 10.32 10.37 9.700 9.780 69,140 -0.64(-6.14%)
Dec 07, 2011 10.17 10.44 9.930 10.42 56,383 +0.20(+1.96%)
Dec 06, 2011 9.940 10.38 9.810 10.22 67,020 +0.28(+2.82%)
Dec 05, 2011 10.53 10.53 9.740 9.940 85,720 -0.46(-4.42%)
Dec 02, 2011 10.58 10.58 10.08 10.40 91,838 -0.05(-0.48%)
Dec 01, 2011 10.24 10.51 10.07 10.45 81,139 +0.16(+1.55%)
Nov 30, 2011 10.42 10.52 10.11 10.29 1,037,201 +0.01(+0.10%)
Nov 29, 2011 9.810 10.73 9.810 10.28 293,351 +0.51(+5.22%)
Nov 28, 2011 9.910 10.08 9.630 9.770 283,911 +0.07(+0.72%)
Nov 25, 2011 9.870 9.940 9.520 9.700 29,152 -0.22(-2.22%)
Nov 23, 2011 9.870 10.10 9.770 9.920 151,561 -0.08(-0.80%)
Nov 22, 2011 9.250 10.01 9.040 10.00 202,967 +0.60(+6.38%)
Nov 21, 2011 9.600 9.880 9.060 9.400 156,780 -0.31(-3.19%)
Nov 18, 2011 9.800 10.32 9.541 9.710 746,159 -0.07(-0.72%)
Nov 17, 2011 9.530 10.15 9.300 9.780 159,863 +0.23(+2.41%)
Nov 16, 2011 9.410 10.25 9.350 9.550 309,907 +0.08(+0.84%)
Nov 15, 2011 8.970 9.605 8.770 9.470 200,830 +0.46(+5.11%)
Nov 14, 2011 8.800 9.090 8.640 9.010 260,157 +0.17(+1.92%)
Nov 11, 2011 8.050 8.910 7.810 8.840 177,283 +0.89(+11.19%)
Nov 10, 2011 8.020 8.280 7.890 7.950 85,358 -0.05(-0.62%)
Nov 09, 2011 8.640 8.900 7.920 8.000 163,881 -0.84(-9.50%)
Nov 08, 2011 9.040 9.040 8.400 8.840 115,521 -0.19(-2.10%)
Nov 07, 2011 9.530 9.725 8.750 9.030 70,960 -0.49(-5.15%)
Nov 04, 2011 9.520 9.960 9.270 9.520 91,121 -0.10(-1.04%)
Nov 03, 2011 9.760 9.760 9.360 9.620 111,060 -0.06(-0.62%)
Nov 02, 2011 9.590 9.800 9.590 9.680 82,394 +0.19(+2.00%)
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.