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 (%)
Aug 31, 2018 19.72 19.72 19.72 0 +0.46(+2.39%)
Aug 30, 2018 18.59 19.31 18.08 19.26 1,534,412 +0.61(+3.27%)
Aug 29, 2018 19.94 20.60 18.29 18.65 2,240,988 -1.18(-5.95%)
Aug 28, 2018 19.32 20.01 19.18 19.83 2,322,617 +0.58(+3.01%)
Aug 27, 2018 18.45 19.78 18.45 19.25 1,677,505 +0.88(+4.79%)
Aug 24, 2018 18.05 18.46 17.53 18.37 1,616,700 +0.37(+2.06%)
Aug 23, 2018 17.67 18.25 17.45 18.00 1,100,098 +0.30(+1.69%)
Aug 22, 2018 17.59 18.05 17.25 17.70 624,399 +0.07(+0.40%)
Aug 21, 2018 17.95 18.09 17.59 17.63 623,475 -0.32(-1.78%)
Aug 20, 2018 18.09 18.40 17.52 17.95 746,066 +0.01(+0.06%)
Aug 17, 2018 17.10 18.10 17.10 17.94 969,400 +0.88(+5.16%)
Aug 16, 2018 16.50 17.38 16.25 17.06 777,664 +0.57(+3.49%)
Aug 15, 2018 16.29 16.54 16.00 16.48 458,078 +0.13(+0.83%)
Aug 14, 2018 15.94 16.57 15.68 16.35 746,354 +0.55(+3.48%)
Aug 13, 2018 15.93 16.25 15.63 15.80 510,188 -0.13(-0.82%)
Aug 10, 2018 16.10 16.60 15.80 15.93 756,500 -0.36(-2.21%)
Aug 09, 2018 16.02 16.48 16.00 16.29 385,204 +0.27(+1.69%)
Aug 08, 2018 16.09 16.22 15.83 16.02 382,126 -0.03(-0.19%)
Aug 07, 2018 16.06 16.29 15.96 16.05 406,441 +0.17(+1.07%)
Aug 06, 2018 15.38 16.56 15.30 15.88 664,121 +0.46(+2.98%)
Aug 03, 2018 16.24 16.36 15.26 15.42 619,100 -0.88(-5.40%)
Aug 02, 2018 16.23 16.72 16.02 16.30 710,070 +0.02(+0.12%)
Aug 01, 2018 15.25 16.49 15.22 16.28 1,065,910 +0.96(+6.27%)
Jul 31, 2018 15.35 15.40 13.75 15.32 1,393,964 +0.01(+0.07%)
Jul 30, 2018 15.16 15.51 14.78 15.31 790,939 +0.11(+0.72%)
Jul 27, 2018 15.38 15.51 14.65 15.20 704,700 -0.34(-2.19%)
Jul 26, 2018 15.32 15.68 15.01 15.54 598,479 +0.27(+1.77%)
Jul 25, 2018 15.65 16.11 15.14 15.27 783,453 -0.24(-1.55%)
Jul 24, 2018 16.75 16.91 15.41 15.51 1,344,301 -1.21(-7.24%)
Jul 23, 2018 17.26 17.47 16.57 16.72 1,048,850 -0.61(-3.52%)
Jul 20, 2018 17.16 17.69 17.10 17.33 808,608 +0.23(+1.35%)
Jul 19, 2018 16.63 17.26 16.63 17.10 684,516 +0.30(+1.79%)
Jul 18, 2018 16.75 17.01 16.32 16.80 677,238 -0.13(-0.77%)
Jul 17, 2018 16.50 17.05 16.50 16.93 640,768 +0.43(+2.61%)
Jul 16, 2018 17.63 17.70 16.04 16.50 930,858 -0.76(-4.40%)
Jul 13, 2018 17.20 17.47 16.97 17.26 534,872 -0.06(-0.35%)
Jul 12, 2018 16.94 17.42 16.45 17.32 808,566 +0.57(+3.40%)
Jul 11, 2018 16.24 16.91 16.01 16.75 546,399 +0.29(+1.76%)
Jul 10, 2018 16.45 16.91 16.22 16.46 892,230 -0.04(-0.24%)
Jul 09, 2018 16.33 16.52 15.75 16.50 1,244,154 +0.49(+3.06%)
Jul 06, 2018 16.04 16.71 15.20 16.01 2,393,133 +0.39(+2.50%)
Jul 05, 2018 13.62 15.86 13.62 15.62 2,356,530 +2.02(+14.85%)
Jul 03, 2018 13.60 13.60 13.60 0 -0.54(-3.82%)
Jul 02, 2018 13.81 14.29 13.47 14.14 910,038 +0.34(+2.46%)
Jun 29, 2018 14.26 13.19 13.80 1,468,427 +0.13(+0.95%)
Jun 28, 2018 14.30 14.43 13.64 13.67 1,054,854 -0.59(-4.14%)
Jun 27, 2018 14.30 15.08 14.25 14.26 1,413,080 -0.19(-1.31%)
Jun 26, 2018 13.71 14.74 13.44 14.45 1,416,568 +0.81(+5.94%)
Jun 25, 2018 13.99 14.01 13.07 13.64 1,072,790 -0.15(-1.09%)
Jun 22, 2018 14.20 14.25 12.76 13.79 9,395,190 -0.33(-2.34%)
Jun 21, 2018 14.68 15.00 14.04 14.12 1,363,706 -0.52(-3.55%)
Jun 20, 2018 14.19 14.80 14.10 14.64 1,128,684 +0.49(+3.46%)
Jun 19, 2018 14.44 14.48 13.63 14.15 1,284,900 -0.37(-2.55%)
Jun 18, 2018 14.35 14.66 14.01 14.52 1,043,846 +0.16(+1.11%)
Jun 15, 2018 14.62 14.03 14.36 1,653,026 -0.08(-0.55%)
Jun 14, 2018 14.47 14.88 14.14 14.44 875,328 +0.04(+0.28%)
Jun 13, 2018 14.69 14.84 13.75 14.40 1,219,133 -0.29(-1.97%)
Jun 12, 2018 14.24 15.45 14.17 14.69 1,835,629 +0.47(+3.31%)
Jun 11, 2018 13.75 14.99 13.75 14.22 2,192,472 +0.57(+4.18%)
Jun 08, 2018 12.81 13.70 12.67 13.65 928,372 +0.73(+5.65%)
Jun 07, 2018 12.67 12.95 12.38 12.92 762,412 +0.31(+2.46%)
Jun 06, 2018 12.72 13.04 12.46 12.61 1,079,529 -0.21(-1.64%)
Jun 05, 2018 13.32 13.68 12.55 12.82 1,219,400 -0.48(-3.61%)
Jun 04, 2018 13.61 13.99 12.53 13.30 1,645,127 -0.20(-1.48%)
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.