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 (%)
Jun 29, 2012 8.210 8.550 8.170 8.220 472,208 +0.16(+1.99%)
Jun 28, 2012 8.290 8.320 7.750 8.060 441,272 -0.29(-3.47%)
Jun 27, 2012 7.930 8.420 7.930 8.350 479,451 +0.42(+5.30%)
Jun 26, 2012 8.000 8.035 7.770 7.930 390,275 -0.05(-0.63%)
Jun 25, 2012 7.590 8.240 7.401 7.980 656,858 +0.33(+4.31%)
Jun 22, 2012 7.370 7.650 7.240 7.650 2,230,107 +0.35(+4.79%)
Jun 21, 2012 7.470 7.530 7.180 7.300 322,179 -0.16(-2.14%)
Jun 20, 2012 7.570 7.600 7.250 7.460 289,385 -0.08(-1.06%)
Jun 19, 2012 7.500 7.660 7.470 7.540 308,934 +0.04(+0.53%)
Jun 18, 2012 7.300 7.520 7.180 7.500 290,954 +0.19(+2.60%)
Jun 15, 2012 7.600 7.688 7.250 7.310 363,658 -0.28(-3.69%)
Jun 14, 2012 7.300 7.610 7.100 7.590 461,361 +0.34(+4.69%)
Jun 13, 2012 7.240 7.720 7.170 7.250 889,341 +0.03(+0.42%)
Jun 12, 2012 6.860 7.290 6.800 7.220 481,672 +0.38(+5.56%)
Jun 11, 2012 6.970 7.000 6.780 6.840 493,582 -0.04(-0.58%)
Jun 08, 2012 6.690 6.910 6.560 6.880 479,612 +0.17(+2.53%)
Jun 07, 2012 6.700 6.760 6.580 6.710 490,617 +0.03(+0.45%)
Jun 06, 2012 6.600 6.690 6.490 6.680 1,266,373 +0.11(+1.67%)
Jun 05, 2012 6.380 6.670 6.345 6.570 504,289 +0.16(+2.50%)
Jun 04, 2012 6.350 6.420 6.285 6.410 315,181 +0.11(+1.75%)
Jun 01, 2012 6.300 6.380 6.250 6.300 381,824 -0.13(-2.02%)
May 31, 2012 6.400 6.460 6.230 6.430 578,529 +0.07(+1.10%)
May 30, 2012 6.410 6.450 6.270 6.360 298,226 -0.10(-1.55%)
May 29, 2012 6.330 6.570 6.280 6.460 582,278 +0.16(+2.54%)
May 25, 2012 6.270 6.310 6.210 6.300 162,167 +0.02(+0.32%)
May 24, 2012 6.330 6.330 6.170 6.280 276,463 -0.09(-1.41%)
May 23, 2012 6.080 6.410 6.010 6.370 428,078 +0.26(+4.26%)
May 22, 2012 6.410 6.420 6.060 6.110 412,314 -0.29(-4.53%)
May 21, 2012 6.350 6.556 6.350 6.400 285,089 +0.05(+0.79%)
May 18, 2012 6.400 6.480 6.070 6.350 565,477 -0.01(-0.16%)
May 17, 2012 6.540 6.550 6.330 6.360 370,269 -0.19(-2.90%)
May 16, 2012 6.580 6.720 6.400 6.550 392,383 +0.01(+0.15%)
May 15, 2012 6.880 6.950 6.520 6.540 567,981 -0.30(-4.39%)
May 14, 2012 6.990 7.040 6.840 6.840 585,887 -0.20(-2.84%)
May 11, 2012 6.900 7.280 6.890 7.040 1,001,946 +0.09(+1.29%)
May 10, 2012 6.980 7.115 6.850 6.950 317,632 +0.03(+0.43%)
May 09, 2012 7.120 7.120 6.900 6.920 600,471 -0.23(-3.22%)
May 08, 2012 6.990 7.170 6.920 7.150 413,347 +0.09(+1.27%)
May 07, 2012 6.920 7.060 6.920 7.060 305,375 +0.12(+1.73%)
May 04, 2012 7.190 7.190 6.790 6.940 660,173 -0.24(-3.34%)
May 03, 2012 7.250 7.330 7.070 7.180 373,513 -0.11(-1.51%)
May 02, 2012 7.190 7.300 7.040 7.290 442,405 +0.11(+1.53%)
May 01, 2012 7.090 7.470 7.080 7.180 925,191 +0.06(+0.84%)
Apr 30, 2012 7.210 7.390 6.920 7.120 637,565 -0.07(-0.97%)
Apr 27, 2012 7.080 7.540 6.990 7.190 767,045 +0.11(+1.55%)
Apr 26, 2012 7.190 7.300 7.020 7.080 496,248 -0.13(-1.80%)
Apr 25, 2012 7.120 7.290 7.050 7.210 941,446 +0.11(+1.55%)
Apr 24, 2012 7.250 7.355 7.060 7.100 824,517 -0.18(-2.47%)
Apr 23, 2012 7.420 7.420 7.160 7.280 937,019 -0.13(-1.75%)
Apr 20, 2012 7.760 7.790 7.220 7.410 1,051,520 -0.32(-4.14%)
Apr 19, 2012 7.890 8.090 7.700 7.730 1,084,886 -0.17(-2.15%)
Apr 18, 2012 7.900 8.110 7.610 7.900 1,952,891 -0.09(-1.13%)
Apr 17, 2012 8.010 8.570 7.850 7.990 7,494,384 +0.37(+4.86%)
Apr 16, 2012 7.860 8.200 7.230 7.620 9,707,845 +3.82(+100.53%)
Apr 13, 2012 3.960 4.040 3.730 3.800 483,800 -0.17(-4.28%)
Apr 12, 2012 4.110 4.150 3.930 3.970 367,247 -0.12(-2.93%)
Apr 11, 2012 4.120 4.310 4.035 4.090 449,154 +0.03(+0.74%)
Apr 10, 2012 4.420 4.490 4.020 4.060 570,269 -0.35(-7.94%)
Apr 09, 2012 4.500 4.610 4.340 4.410 362,495 -0.11(-2.43%)
Apr 05, 2012 4.500 4.620 4.400 4.520 240,312 +0.03(+0.67%)
Apr 04, 2012 4.520 4.550 4.460 4.490 358,043 -0.06(-1.32%)
Apr 03, 2012 4.700 4.750 4.430 4.550 573,020 -0.11(-2.36%)
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.