Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2018 3.620 3.630 3.380 3.390 333,111 -0.21(-5.83%)
Jan 30, 2018 3.460 3.630 3.420 3.600 275,048 +0.09(+2.56%)
Jan 29, 2018 3.570 3.580 3.480 3.510 359,732 -0.06(-1.68%)
Jan 26, 2018 3.570 3.660 3.500 3.570 223,877 +0.03(+0.85%)
Jan 25, 2018 3.490 3.610 3.330 3.540 389,908 +0.08(+2.31%)
Jan 24, 2018 4.000 4.040 3.440 3.460 711,601 -0.55(-13.72%)
Jan 23, 2018 3.990 4.160 3.959 4.010 951,481 +0.03(+0.75%)
Jan 22, 2018 3.980 4.050 3.940 3.980 306,575 +0.03(+0.76%)
Jan 19, 2018 4.000 4.000 3.890 3.950 177,000 -0.04(-1.00%)
Jan 18, 2018 3.890 4.010 3.840 3.990 246,085 +0.10(+2.57%)
Jan 17, 2018 3.830 3.930 3.721 3.890 270,850 +0.09(+2.37%)
Jan 16, 2018 4.120 4.120 3.680 3.800 528,450 -0.26(-6.40%)
Jan 12, 2018 4.060 4.060 4.060 0 +0.02(+0.50%)
Jan 11, 2018 4.090 4.130 4.010 4.040 508,226 -0.05(-1.22%)
Jan 10, 2018 4.070 4.130 4.010 4.090 399,486 +0.00(+0.00%)
Jan 09, 2018 4.200 4.230 4.030 4.090 704,426 -0.11(-2.62%)
Jan 08, 2018 4.330 4.330 4.130 4.200 462,759 -0.14(-3.23%)
Jan 05, 2018 4.370 4.430 4.280 4.340 179,512 -0.02(-0.46%)
Jan 04, 2018 4.490 4.500 4.300 4.360 198,705 -0.11(-2.46%)
Jan 03, 2018 4.570 4.630 4.440 4.470 813,689 -0.12(-2.61%)
Jan 02, 2018 4.290 4.620 4.269 4.590 401,655 +0.31(+7.24%)
Dec 29, 2017 4.280 4.280 4.280 0 -0.12(-2.73%)
Dec 28, 2017 4.430 4.560 4.270 4.400 459,564 -0.05(-1.12%)
Dec 27, 2017 4.430 4.500 4.350 4.450 214,719 +0.04(+0.91%)
Dec 26, 2017 4.250 4.500 4.230 4.410 295,041 +0.16(+3.76%)
Dec 22, 2017 4.220 4.320 4.150 4.250 359,738 +0.04(+0.95%)
Dec 21, 2017 4.300 4.300 4.160 4.210 354,768 -0.09(-2.09%)
Dec 20, 2017 4.540 4.540 4.240 4.300 454,536 +0.03(+0.70%)
Dec 19, 2017 4.320 4.450 4.210 4.270 325,631 -0.03(-0.70%)
Dec 18, 2017 4.450 4.600 4.280 4.300 606,781 -0.11(-2.49%)
Dec 15, 2017 4.730 4.730 4.310 4.410 1,970,001 -0.20(-4.34%)
Dec 14, 2017 4.710 4.870 4.580 4.610 332,197 -0.09(-1.91%)
Dec 13, 2017 4.570 4.740 4.570 4.700 259,145 +0.14(+3.07%)
Dec 12, 2017 4.750 4.790 4.500 4.560 436,869 -0.19(-4.00%)
Dec 11, 2017 4.970 5.060 4.700 4.750 381,967 -0.19(-3.85%)
Dec 08, 2017 4.810 4.970 4.810 4.940 286,046 +0.16(+3.35%)
Dec 07, 2017 4.660 4.860 4.630 4.780 365,692 +0.12(+2.58%)
Dec 06, 2017 4.920 4.960 4.520 4.660 846,743 -0.25(-5.09%)
Dec 05, 2017 4.810 4.960 4.810 4.910 658,047 +0.10(+2.08%)
Dec 04, 2017 5.190 5.200 4.800 4.810 1,935,099 -0.31(-6.05%)
Dec 01, 2017 5.020 5.150 4.910 5.120 720,689 +0.11(+2.20%)
Nov 30, 2017 4.800 5.055 4.800 5.010 336,481 +0.22(+4.59%)
Nov 29, 2017 4.810 4.930 4.740 4.790 289,483 -0.01(-0.21%)
Nov 28, 2017 5.110 5.199 4.780 4.800 415,901 -0.26(-5.14%)
Nov 27, 2017 4.990 5.150 4.960 5.060 604,142 +0.10(+2.02%)
Nov 24, 2017 4.810 5.200 4.810 4.960 312,863 +0.14(+2.90%)
Nov 22, 2017 4.750 4.890 4.700 4.820 319,141 +0.07(+1.47%)
Nov 21, 2017 4.840 4.890 4.630 4.750 629,618 -0.09(-1.86%)
Nov 20, 2017 5.020 5.110 4.815 4.840 342,482 -0.25(-4.91%)
Nov 17, 2017 4.780 5.220 4.750 5.090 603,094 +0.34(+7.16%)
Nov 16, 2017 4.750 5.090 4.710 4.750 562,463 +0.03(+0.64%)
Nov 15, 2017 4.790 4.865 4.619 4.720 470,656 -0.03(-0.63%)
Nov 14, 2017 4.650 4.770 4.530 4.750 551,121 +0.15(+3.26%)
Nov 13, 2017 5.350 5.430 4.550 4.600 1,283,524 -0.73(-13.70%)
Nov 10, 2017 5.180 5.470 5.120 5.330 1,108,432 +0.15(+2.90%)
Nov 09, 2017 4.730 5.330 4.700 5.180 1,773,377 +0.44(+9.28%)
Nov 08, 2017 4.590 4.960 4.550 4.740 573,018 +0.08(+1.72%)
Nov 07, 2017 4.650 4.750 4.500 4.660 814,954 -0.18(-3.72%)
Nov 06, 2017 5.030 5.140 4.800 4.840 756,189 -0.17(-3.39%)
Nov 03, 2017 4.660 5.180 4.633 5.010 1,120,486 +0.30(+6.37%)
Nov 02, 2017 4.790 4.890 4.585 4.710 740,088 -0.04(-0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.