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 (%)
Apr 30, 2015 6.200 6.200 5.700 5.800 589,058 -0.21(-3.49%)
Apr 29, 2015 6.060 6.250 5.950 6.010 454,569 -0.11(-1.80%)
Apr 28, 2015 6.100 6.250 5.900 6.120 445,732 +0.04(+0.66%)
Apr 27, 2015 6.220 6.310 6.060 6.080 355,482 -0.09(-1.46%)
Apr 24, 2015 6.300 6.370 6.160 6.170 214,572 -0.13(-2.06%)
Apr 23, 2015 6.350 6.410 6.180 6.300 280,066 -0.07(-1.10%)
Apr 22, 2015 6.410 6.500 6.300 6.370 272,011 +0.00(+0.00%)
Apr 21, 2015 6.350 6.520 6.340 6.370 242,306 +0.02(+0.31%)
Apr 20, 2015 6.250 6.440 6.220 6.350 449,572 +0.18(+2.92%)
Apr 17, 2015 6.190 6.250 6.104 6.170 355,454 -0.08(-1.28%)
Apr 16, 2015 6.460 6.540 6.240 6.250 360,121 -0.24(-3.70%)
Apr 15, 2015 6.470 6.580 6.410 6.490 382,762 +0.03(+0.46%)
Apr 14, 2015 6.430 6.570 6.430 6.460 326,520 +0.04(+0.62%)
Apr 13, 2015 6.350 6.560 6.350 6.420 378,481 +0.08(+1.26%)
Apr 10, 2015 6.190 6.450 6.155 6.340 455,531 +0.16(+2.59%)
Apr 09, 2015 6.020 6.220 6.010 6.180 447,631 +0.17(+2.83%)
Apr 08, 2015 5.970 6.140 5.910 6.010 359,771 +0.03(+0.50%)
Apr 07, 2015 6.100 6.160 5.950 5.980 520,174 -0.10(-1.73%)
Apr 06, 2015 6.080 6.186 5.880 6.085 405,585 -0.00(-0.08%)
Apr 02, 2015 6.220 6.090 6.090 6.090 428,400 -0.10(-1.62%)
Apr 01, 2015 6.200 6.330 6.100 6.190 582,246 -0.07(-1.12%)
Mar 31, 2015 6.250 6.380 6.120 6.260 775,851 -0.03(-0.48%)
Mar 30, 2015 6.360 6.480 6.150 6.290 530,090 -0.07(-1.10%)
Mar 27, 2015 6.310 6.400 6.200 6.360 296,870 +0.08(+1.27%)
Mar 26, 2015 6.140 6.290 6.050 6.280 447,789 +0.12(+1.95%)
Mar 25, 2015 6.600 6.730 6.135 6.160 696,088 -0.40(-6.10%)
Mar 24, 2015 6.040 6.590 6.040 6.560 1,001,272 +0.50(+8.34%)
Mar 23, 2015 5.930 6.120 5.910 6.055 336,658 +0.09(+1.59%)
Mar 20, 2015 6.050 6.230 5.905 5.960 674,142 -0.06(-1.00%)
Mar 19, 2015 5.940 6.090 5.880 6.020 302,737 +0.05(+0.84%)
Mar 18, 2015 6.030 6.090 5.840 5.970 425,546 -0.10(-1.65%)
Mar 17, 2015 6.200 6.200 6.010 6.070 392,285 -0.14(-2.25%)
Mar 16, 2015 6.380 6.420 6.030 6.210 387,582 -0.10(-1.58%)
Mar 13, 2015 6.320 6.460 6.210 6.310 263,189 -0.01(-0.16%)
Mar 12, 2015 6.320 6.400 6.230 6.320 270,630 +0.03(+0.48%)
Mar 11, 2015 6.200 6.360 6.110 6.290 401,743 +0.07(+1.13%)
Mar 10, 2015 6.180 6.300 6.150 6.220 332,932 -0.05(-0.80%)
Mar 09, 2015 6.230 6.360 6.101 6.270 397,243 +0.06(+0.97%)
Mar 06, 2015 6.240 6.240 6.020 6.210 617,538 -0.04(-0.64%)
Mar 05, 2015 6.700 6.750 6.200 6.250 1,021,216 -0.48(-7.13%)
Mar 04, 2015 6.090 6.760 5.970 6.730 1,346,429 +0.62(+10.15%)
Mar 03, 2015 6.110 6.120 5.720 6.110 579,967 +0.06(+0.99%)
Mar 02, 2015 5.940 6.350 5.810 6.050 1,169,101 +0.25(+4.31%)
Feb 27, 2015 5.990 5.990 5.710 5.800 457,478 -0.11(-1.86%)
Feb 26, 2015 5.900 5.960 5.735 5.910 410,554 -0.01(-0.17%)
Feb 25, 2015 5.520 5.940 5.459 5.920 657,894 +0.41(+7.44%)
Feb 24, 2015 5.540 5.580 5.430 5.510 215,141 +0.00(+0.00%)
Feb 23, 2015 5.640 5.670 5.470 5.510 324,060 -0.18(-3.16%)
Feb 20, 2015 5.850 5.890 5.670 5.690 318,379 -0.15(-2.57%)
Feb 19, 2015 5.630 5.850 5.560 5.840 450,901 +0.20(+3.55%)
Feb 18, 2015 5.650 5.710 5.480 5.640 429,127 +0.01(+0.18%)
Feb 17, 2015 5.250 5.680 5.250 5.630 662,548 +0.37(+7.03%)
Feb 13, 2015 5.270 5.260 5.260 5.260 431,100 -0.02(-0.38%)
Feb 12, 2015 5.190 5.290 5.140 5.280 345,418 +0.13(+2.52%)
Feb 11, 2015 5.170 5.340 5.120 5.150 423,570 -0.01(-0.19%)
Feb 10, 2015 5.120 5.240 5.090 5.160 288,773 +0.06(+1.18%)
Feb 09, 2015 5.150 5.240 5.070 5.100 293,959 -0.04(-0.78%)
Feb 06, 2015 5.230 5.390 5.110 5.140 314,501 -0.11(-2.10%)
Feb 05, 2015 5.080 5.250 5.070 5.250 314,533 +0.15(+2.94%)
Feb 04, 2015 5.230 5.270 5.030 5.100 635,024 -0.19(-3.59%)
Feb 03, 2015 5.150 5.310 5.020 5.290 795,824 +0.15(+2.92%)
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.