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, 2016 3.300 3.355 3.090 3.100 496,727 -0.20(-6.06%)
Mar 30, 2016 3.340 3.410 3.260 3.300 154,728 +0.00(+0.00%)
Mar 29, 2016 3.080 3.300 3.060 3.300 228,060 +0.17(+5.43%)
Mar 28, 2016 3.190 3.190 3.065 3.130 124,950 -0.06(-1.88%)
Mar 24, 2016 3.140 3.190 3.190 3.190 71,000 +0.06(+1.92%)
Mar 23, 2016 3.410 3.500 3.100 3.130 176,761 -0.32(-9.28%)
Mar 22, 2016 3.360 3.500 3.270 3.450 117,088 +0.08(+2.37%)
Mar 21, 2016 3.290 3.410 3.275 3.370 139,765 +0.08(+2.43%)
Mar 18, 2016 3.220 3.330 3.170 3.290 285,181 +0.09(+2.81%)
Mar 17, 2016 3.310 3.484 3.090 3.200 228,144 -0.12(-3.61%)
Mar 16, 2016 3.330 3.460 3.260 3.320 93,477 -0.03(-0.90%)
Mar 15, 2016 3.520 3.570 3.330 3.350 187,310 -0.24(-6.69%)
Mar 14, 2016 3.520 3.662 3.480 3.590 107,894 +0.04(+1.13%)
Mar 11, 2016 3.470 3.600 3.350 3.550 117,595 +0.12(+3.50%)
Mar 10, 2016 3.570 3.660 3.410 3.430 100,715 -0.13(-3.65%)
Mar 09, 2016 3.570 3.590 3.410 3.560 99,215 +0.03(+0.85%)
Mar 08, 2016 3.770 3.770 3.500 3.530 234,058 -0.25(-6.61%)
Mar 07, 2016 3.390 3.800 3.390 3.780 252,463 +0.40(+11.83%)
Mar 04, 2016 3.310 3.580 3.230 3.380 265,968 +0.09(+2.74%)
Mar 03, 2016 3.240 3.300 3.110 3.290 265,306 +0.02(+0.61%)
Mar 02, 2016 3.080 3.300 3.040 3.270 260,653 +0.18(+5.83%)
Mar 01, 2016 3.050 3.110 2.980 3.090 170,176 +0.08(+2.66%)
Feb 29, 2016 3.080 3.160 3.010 3.010 119,267 -0.04(-1.31%)
Feb 26, 2016 3.080 3.150 3.020 3.050 237,865 -0.04(-1.29%)
Feb 25, 2016 3.100 3.200 3.010 3.090 91,786 -0.03(-0.96%)
Feb 24, 2016 3.060 3.150 2.960 3.120 90,397 +0.04(+1.30%)
Feb 23, 2016 3.170 3.280 3.060 3.080 175,965 -0.12(-3.75%)
Feb 22, 2016 3.300 3.360 3.160 3.200 166,028 -0.03(-0.93%)
Feb 19, 2016 3.030 3.290 2.970 3.230 233,739 +0.20(+6.60%)
Feb 18, 2016 3.240 3.350 2.988 3.030 696,984 -0.25(-7.62%)
Feb 17, 2016 3.170 3.290 3.120 3.280 130,732 +0.14(+4.46%)
Feb 16, 2016 3.130 3.200 3.075 3.140 231,648 +0.04(+1.29%)
Feb 12, 2016 2.970 3.100 3.100 3.100 199,000 +0.18(+6.16%)
Feb 11, 2016 2.820 2.950 2.780 2.920 159,235 +0.03(+1.04%)
Feb 10, 2016 2.930 3.120 2.850 2.890 206,733 -0.03(-1.03%)
Feb 09, 2016 2.790 2.975 2.715 2.920 199,426 +0.10(+3.55%)
Feb 08, 2016 2.980 3.000 2.760 2.820 390,984 -0.20(-6.62%)
Feb 05, 2016 3.180 3.180 3.010 3.020 164,242 -0.16(-5.03%)
Feb 04, 2016 3.070 3.280 3.070 3.180 119,201 +0.11(+3.58%)
Feb 03, 2016 3.240 3.240 2.980 3.070 219,531 -0.15(-4.66%)
Feb 02, 2016 3.270 3.290 3.150 3.220 148,899 -0.08(-2.42%)
Feb 01, 2016 3.340 3.380 3.150 3.300 109,520 -0.05(-1.49%)
Jan 29, 2016 3.380 3.500 3.230 3.350 192,446 +0.01(+0.30%)
Jan 28, 2016 3.300 3.370 3.214 3.340 153,101 +0.06(+1.83%)
Jan 27, 2016 3.520 3.520 3.270 3.280 268,891 -0.24(-6.82%)
Jan 26, 2016 3.500 3.550 3.330 3.520 219,915 +0.05(+1.44%)
Jan 25, 2016 3.580 3.640 3.450 3.470 251,178 -0.11(-3.07%)
Jan 22, 2016 3.500 3.580 3.420 3.580 319,110 +0.16(+4.68%)
Jan 21, 2016 3.310 3.500 3.150 3.420 719,177 +0.49(+16.72%)
Jan 20, 2016 2.780 2.990 2.680 2.930 272,900 +0.11(+3.90%)
Jan 19, 2016 2.810 2.990 2.770 2.820 221,835 -0.11(-3.75%)
Jan 15, 2016 2.880 2.930 2.930 2.930 329,800 -0.02(-0.68%)
Jan 14, 2016 2.910 3.060 2.910 2.950 528,126 -0.02(-0.67%)
Jan 13, 2016 3.370 3.450 2.952 2.970 527,663 -0.40(-11.87%)
Jan 12, 2016 3.400 3.490 3.260 3.370 270,801 +0.05(+1.51%)
Jan 11, 2016 3.550 3.560 3.280 3.320 311,530 -0.19(-5.41%)
Jan 08, 2016 3.580 3.650 3.470 3.510 297,127 -0.06(-1.68%)
Jan 07, 2016 3.650 3.720 3.510 3.570 345,216 -0.16(-4.29%)
Jan 06, 2016 3.930 3.930 3.700 3.730 380,096 -0.18(-4.60%)
Jan 05, 2016 3.950 3.990 3.890 3.910 128,007 -0.01(-0.26%)
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.