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, 2014 22.49 24.00 22.15 23.81 2,055,916 +1.85(+8.42%)
Mar 28, 2014 22.10 22.60 20.97 21.96 7,255,055 -1.11(-4.81%)
Mar 27, 2014 24.90 25.00 22.40 23.07 2,772,696 -2.09(-8.33%)
Mar 26, 2014 27.17 27.75 25.10 25.16 1,733,156 -2.03(-7.45%)
Mar 25, 2014 28.45 29.49 26.84 27.19 3,518,551 -0.03(-0.11%)
Mar 24, 2014 28.68 30.45 26.75 27.22 4,085,639 -0.95(-3.37%)
Mar 21, 2014 33.29 33.70 25.88 28.17 15,992,204 +13.53(+92.42%)
Mar 20, 2014 14.15 14.90 13.88 14.64 847,200 +0.39(+2.74%)
Mar 19, 2014 14.81 14.97 14.15 14.25 719,193 -0.65(-4.36%)
Mar 18, 2014 13.99 14.95 13.93 14.90 749,429 +1.01(+7.27%)
Mar 17, 2014 13.75 14.18 13.51 13.89 621,193 +0.24(+1.76%)
Mar 14, 2014 13.50 14.30 13.34 13.65 916,203 +0.06(+0.44%)
Mar 13, 2014 13.42 13.68 13.17 13.59 625,894 +0.17(+1.27%)
Mar 12, 2014 12.77 13.54 12.65 13.42 504,004 +0.56(+4.35%)
Mar 11, 2014 13.29 13.40 12.80 12.86 479,594 -0.39(-2.94%)
Mar 10, 2014 13.19 13.28 12.78 13.25 509,105 +0.01(+0.08%)
Mar 07, 2014 13.39 13.42 12.50 13.24 567,685 +0.07(+0.53%)
Mar 06, 2014 13.89 14.13 13.02 13.17 520,721 -0.72(-5.18%)
Mar 05, 2014 13.92 14.20 13.70 13.89 526,544 +0.00(+0.00%)
Mar 04, 2014 13.38 13.95 13.29 13.89 686,107 +0.80(+6.11%)
Mar 03, 2014 12.95 13.54 12.79 13.09 632,296 -0.08(-0.61%)
Feb 28, 2014 14.43 14.57 12.93 13.17 1,174,564 -1.29(-8.92%)
Feb 27, 2014 14.78 14.79 13.90 14.46 894,859 -0.45(-3.02%)
Feb 26, 2014 15.60 15.63 14.75 14.91 1,021,748 -0.83(-5.27%)
Feb 25, 2014 15.41 15.92 15.05 15.74 923,878 +0.09(+0.58%)
Feb 24, 2014 15.60 16.45 15.00 15.65 1,343,709 +0.71(+4.75%)
Feb 21, 2014 14.94 15.22 14.47 14.94 658,689 +0.07(+0.47%)
Feb 20, 2014 14.63 15.25 14.22 14.87 462,110 +0.19(+1.29%)
Feb 19, 2014 15.40 15.64 14.54 14.68 696,476 -0.76(-4.92%)
Feb 18, 2014 14.79 15.50 14.63 15.44 721,284 +0.95(+6.56%)
Feb 14, 2014 14.43 14.49 14.49 14.49 520,300 +0.22(+1.54%)
Feb 13, 2014 13.88 14.29 13.58 14.27 482,647 +0.39(+2.81%)
Feb 12, 2014 13.71 14.47 13.71 13.88 1,032,660 +0.44(+3.27%)
Feb 11, 2014 12.68 13.80 12.15 13.44 1,088,905 +0.77(+6.08%)
Feb 10, 2014 12.23 12.76 11.40 12.67 624,526 +0.65(+5.41%)
Feb 07, 2014 11.49 12.22 11.19 12.02 484,080 +0.91(+8.19%)
Feb 06, 2014 11.14 11.30 10.96 11.11 185,925 +0.02(+0.18%)
Feb 05, 2014 10.96 11.41 10.51 11.09 329,455 -0.17(-1.51%)
Feb 04, 2014 11.13 11.42 10.97 11.26 227,874 +0.18(+1.62%)
Feb 03, 2014 11.73 11.87 10.82 11.08 411,181 -0.79(-6.66%)
Jan 31, 2014 11.97 12.10 11.56 11.87 252,837 -0.23(-1.90%)
Jan 30, 2014 12.19 12.47 12.06 12.10 258,354 +0.08(+0.67%)
Jan 29, 2014 12.64 12.89 11.83 12.02 315,066 -0.69(-5.43%)
Jan 28, 2014 12.00 12.85 11.75 12.71 554,467 +0.87(+7.35%)
Jan 27, 2014 12.49 12.54 10.99 11.84 593,696 -0.11(-0.92%)
Jan 24, 2014 12.67 12.67 11.73 11.95 626,965 -0.89(-6.93%)
Jan 23, 2014 13.13 13.13 12.58 12.84 375,398 -0.31(-2.36%)
Jan 22, 2014 13.60 13.71 12.75 13.15 520,616 -0.37(-2.74%)
Jan 21, 2014 13.44 14.00 13.31 13.52 727,121 +0.26(+1.96%)
Jan 17, 2014 13.05 13.26 13.26 13.26 328,000 +0.19(+1.45%)
Jan 16, 2014 12.76 13.16 12.67 13.07 294,619 +0.24(+1.87%)
Jan 15, 2014 13.19 13.46 12.70 12.83 405,041 -0.36(-2.73%)
Jan 14, 2014 12.91 13.25 12.73 13.19 401,733 +0.44(+3.45%)
Jan 13, 2014 13.65 13.72 12.55 12.75 785,521 -1.27(-9.06%)
Jan 10, 2014 11.25 14.45 10.92 14.02 2,566,862 +3.12(+28.62%)
Jan 09, 2014 11.05 11.16 10.61 10.90 391,345 -0.13(-1.18%)
Jan 08, 2014 10.97 11.38 10.84 11.03 256,330 +0.08(+0.73%)
Jan 07, 2014 10.88 11.24 10.73 10.95 249,716 +0.20(+1.86%)
Jan 06, 2014 11.56 11.69 10.66 10.75 292,911 -0.72(-6.28%)
Jan 03, 2014 10.86 11.55 10.86 11.47 343,316 +0.69(+6.40%)
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.