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 (%)
Feb 28, 2017 2.130 2.136 2.045 2.050 173,532 -0.10(-4.65%)
Feb 27, 2017 2.060 2.170 2.060 2.150 211,301 +0.11(+5.39%)
Feb 24, 2017 2.060 2.130 2.025 2.040 123,770 -0.03(-1.45%)
Feb 23, 2017 2.110 2.110 2.040 2.070 90,799 -0.02(-0.96%)
Feb 22, 2017 2.120 2.140 2.060 2.090 119,610 -0.02(-0.95%)
Feb 21, 2017 2.220 2.220 2.050 2.110 190,294 -0.11(-4.95%)
Feb 17, 2017 2.220 2.220 2.220 0 -0.02(-0.89%)
Feb 16, 2017 2.200 2.260 2.177 2.240 116,169 +0.05(+2.28%)
Feb 15, 2017 2.100 2.200 2.090 2.190 139,012 +0.09(+4.29%)
Feb 14, 2017 2.190 2.200 2.060 2.100 264,268 -0.08(-3.67%)
Feb 13, 2017 2.200 2.250 2.140 2.180 145,974 -0.01(-0.46%)
Feb 10, 2017 2.230 2.280 2.150 2.190 126,173 -0.02(-0.90%)
Feb 09, 2017 2.100 2.240 2.085 2.210 137,950 +0.11(+5.24%)
Feb 08, 2017 2.120 2.130 1.980 2.100 719,532 -0.04(-1.87%)
Feb 07, 2017 2.170 2.199 2.130 2.140 143,304 -0.04(-1.83%)
Feb 06, 2017 2.150 2.200 2.150 2.180 140,819 +0.00(+0.00%)
Feb 03, 2017 2.200 2.237 2.140 2.180 111,006 +0.02(+0.93%)
Feb 02, 2017 2.150 2.210 2.120 2.160 102,925 +0.00(+0.00%)
Feb 01, 2017 2.220 2.240 2.160 2.160 74,543 -0.05(-2.26%)
Jan 31, 2017 2.110 2.220 2.070 2.210 158,598 +0.10(+4.74%)
Jan 30, 2017 2.230 2.240 2.110 2.110 101,172 -0.12(-5.38%)
Jan 27, 2017 2.240 2.290 2.210 2.230 115,429 -0.01(-0.45%)
Jan 26, 2017 2.250 2.280 2.180 2.240 139,107 -0.02(-0.88%)
Jan 25, 2017 2.270 2.330 2.230 2.260 123,599 +0.03(+1.35%)
Jan 24, 2017 2.170 2.340 2.100 2.230 378,539 +0.07(+3.24%)
Jan 23, 2017 2.250 2.290 2.130 2.160 194,590 -0.08(-3.57%)
Jan 20, 2017 2.250 2.310 2.190 2.240 202,938 +0.01(+0.45%)
Jan 19, 2017 2.380 2.390 2.220 2.230 547,329 -0.14(-5.91%)
Jan 18, 2017 2.470 2.480 2.350 2.370 141,970 -0.07(-2.87%)
Jan 17, 2017 2.590 2.590 2.420 2.440 415,754 -0.13(-5.06%)
Jan 13, 2017 2.570 2.570 2.570 0 -0.01(-0.39%)
Jan 12, 2017 2.540 2.620 2.460 2.580 139,462 +0.02(+0.78%)
Jan 11, 2017 2.640 2.640 2.550 2.560 131,375 -0.08(-3.03%)
Jan 10, 2017 2.590 2.660 2.570 2.640 114,767 +0.03(+1.15%)
Jan 09, 2017 2.640 2.640 2.590 2.610 109,432 -0.06(-2.25%)
Jan 06, 2017 2.610 2.680 2.556 2.670 123,265 +0.10(+3.89%)
Jan 05, 2017 2.650 2.680 2.540 2.570 112,941 -0.09(-3.38%)
Jan 04, 2017 2.620 2.740 2.581 2.660 122,440 +0.05(+1.92%)
Jan 03, 2017 2.550 2.650 2.530 2.610 118,795 +0.06(+2.35%)
Dec 30, 2016 2.550 2.550 2.550 0 -0.09(-3.41%)
Dec 29, 2016 2.630 2.690 2.580 2.640 183,899 +0.01(+0.38%)
Dec 28, 2016 2.740 2.740 2.600 2.630 126,177 -0.10(-3.66%)
Dec 27, 2016 2.680 2.810 2.680 2.730 179,407 +0.01(+0.37%)
Dec 23, 2016 2.720 2.720 2.720 0 +0.10(+3.82%)
Dec 22, 2016 2.770 2.800 2.601 2.620 232,630 -0.15(-5.42%)
Dec 21, 2016 2.790 2.850 2.750 2.770 203,125 -0.03(-1.07%)
Dec 20, 2016 2.770 2.830 2.740 2.800 172,715 +0.02(+0.72%)
Dec 19, 2016 2.830 2.900 2.760 2.780 194,546 +0.00(+0.00%)
Dec 16, 2016 2.660 2.850 2.640 2.780 1,991,106 +0.14(+5.30%)
Dec 15, 2016 2.640 2.720 2.610 2.640 312,324 +0.00(+0.00%)
Dec 14, 2016 2.670 2.750 2.590 2.640 192,985 -0.06(-2.22%)
Dec 13, 2016 2.740 2.760 2.630 2.700 292,103 -0.01(-0.37%)
Dec 12, 2016 2.750 2.850 2.630 2.710 341,497 -0.08(-2.87%)
Dec 09, 2016 2.790 2.850 2.725 2.790 198,402 +0.02(+0.72%)
Dec 08, 2016 2.730 2.790 2.640 2.770 175,025 +0.02(+0.73%)
Dec 07, 2016 2.750 2.787 2.650 2.750 117,239 -0.01(-0.36%)
Dec 06, 2016 2.700 2.790 2.640 2.760 163,680 +0.10(+3.76%)
Dec 05, 2016 2.690 2.760 2.610 2.660 174,633 +0.03(+1.14%)
Dec 02, 2016 2.670 2.700 2.620 2.630 145,892 -0.02(-0.75%)
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.