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 (%)
Nov 30, 2011 10.42 10.52 10.11 10.29 1,037,201 +0.01(+0.10%)
Nov 29, 2011 9.810 10.73 9.810 10.28 293,351 +0.51(+5.22%)
Nov 28, 2011 9.910 10.08 9.630 9.770 283,911 +0.07(+0.72%)
Nov 25, 2011 9.870 9.940 9.520 9.700 29,152 -0.22(-2.22%)
Nov 23, 2011 9.870 10.10 9.770 9.920 151,561 -0.08(-0.80%)
Nov 22, 2011 9.250 10.01 9.040 10.00 202,967 +0.60(+6.38%)
Nov 21, 2011 9.600 9.880 9.060 9.400 156,780 -0.31(-3.19%)
Nov 18, 2011 9.800 10.32 9.541 9.710 746,159 -0.07(-0.72%)
Nov 17, 2011 9.530 10.15 9.300 9.780 159,863 +0.23(+2.41%)
Nov 16, 2011 9.410 10.25 9.350 9.550 309,907 +0.08(+0.84%)
Nov 15, 2011 8.970 9.605 8.770 9.470 200,830 +0.46(+5.11%)
Nov 14, 2011 8.800 9.090 8.640 9.010 260,157 +0.17(+1.92%)
Nov 11, 2011 8.050 8.910 7.810 8.840 177,283 +0.89(+11.19%)
Nov 10, 2011 8.020 8.280 7.890 7.950 85,358 -0.05(-0.62%)
Nov 09, 2011 8.640 8.900 7.920 8.000 163,881 -0.84(-9.50%)
Nov 08, 2011 9.040 9.040 8.400 8.840 115,521 -0.19(-2.10%)
Nov 07, 2011 9.530 9.725 8.750 9.030 70,960 -0.49(-5.15%)
Nov 04, 2011 9.520 9.960 9.270 9.520 91,121 -0.10(-1.04%)
Nov 03, 2011 9.760 9.760 9.360 9.620 111,060 -0.06(-0.62%)
Nov 02, 2011 9.590 9.800 9.590 9.680 82,394 +0.19(+2.00%)
Nov 01, 2011 9.400 9.820 9.300 9.490 206,909 -0.22(-2.27%)
Oct 31, 2011 10.36 10.36 9.650 9.710 131,977 -0.81(-7.70%)
Oct 28, 2011 10.89 11.01 10.38 10.52 477,216 -0.38(-3.49%)
Oct 27, 2011 11.63 11.63 10.77 10.90 185,701 -0.40(-3.54%)
Oct 26, 2011 10.80 11.42 10.61 11.30 59,360 +0.68(+6.40%)
Oct 25, 2011 10.85 11.00 10.58 10.62 80,356 -0.28(-2.57%)
Oct 24, 2011 11.03 11.16 10.72 10.90 109,394 -0.05(-0.46%)
Oct 21, 2011 11.18 11.18 10.71 10.95 69,799 -0.02(-0.18%)
Oct 20, 2011 11.12 11.12 10.90 10.97 64,946 -0.18(-1.61%)
Oct 19, 2011 11.18 11.36 10.92 11.15 34,016 -0.02(-0.18%)
Oct 18, 2011 10.66 11.25 10.64 11.17 49,858 +0.52(+4.88%)
Oct 17, 2011 10.85 11.02 10.61 10.65 77,267 -0.33(-3.01%)
Oct 14, 2011 11.00 11.03 10.85 10.98 84,356 +0.06(+0.55%)
Oct 13, 2011 10.86 11.00 10.64 10.92 125,798 +0.02(+0.18%)
Oct 12, 2011 10.84 11.00 10.84 10.90 42,126 +0.10(+0.93%)
Oct 11, 2011 10.43 11.21 10.25 10.80 519,803 +0.30(+2.86%)
Oct 10, 2011 10.34 10.56 10.22 10.50 60,510 +0.31(+3.04%)
Oct 07, 2011 10.73 10.73 10.13 10.19 298,645 -0.50(-4.68%)
Oct 06, 2011 10.37 10.72 10.20 10.69 118,424 +0.23(+2.20%)
Oct 05, 2011 10.34 10.52 10.00 10.46 56,489 +0.11(+1.06%)
Oct 04, 2011 9.970 10.54 9.780 10.35 140,312 +0.35(+3.50%)
Oct 03, 2011 10.49 10.97 10.00 10.00 85,530 -0.60(-5.66%)
Sep 30, 2011 10.49 10.69 10.29 10.60 157,237 -0.01(-0.09%)
Sep 29, 2011 10.80 10.80 10.03 10.61 64,989 +0.07(+0.66%)
Sep 28, 2011 11.13 11.15 10.53 10.54 94,407 -0.57(-5.13%)
Sep 27, 2011 11.53 11.62 11.00 11.11 206,341 -0.21(-1.86%)
Sep 26, 2011 11.60 11.60 11.00 11.32 62,654 -0.18(-1.57%)
Sep 23, 2011 11.33 11.56 11.01 11.50 107,448 +0.19(+1.68%)
Sep 22, 2011 11.14 11.60 11.04 11.31 107,664 -0.04(-0.35%)
Sep 21, 2011 11.69 12.02 11.33 11.35 79,821 -0.30(-2.58%)
Sep 20, 2011 12.10 12.33 11.64 11.65 47,184 -0.51(-4.19%)
Sep 19, 2011 12.39 12.47 11.83 12.16 104,560 -0.46(-3.65%)
Sep 16, 2011 12.02 12.65 11.02 12.62 255,762 +0.68(+5.70%)
Sep 15, 2011 11.48 12.00 11.38 11.94 202,793 +0.55(+4.83%)
Sep 14, 2011 11.18 11.49 11.03 11.39 277,921 +0.26(+2.34%)
Sep 13, 2011 10.81 11.16 10.73 11.13 92,962 +0.32(+2.96%)
Sep 12, 2011 10.30 10.85 10.30 10.81 54,407 +0.42(+4.04%)
Sep 09, 2011 10.50 10.60 10.30 10.39 66,603 -0.21(-1.98%)
Sep 08, 2011 11.36 11.73 10.53 10.60 74,289 -0.87(-7.59%)
Sep 07, 2011 11.18 11.50 11.04 11.47 64,574 +0.48(+4.37%)
Sep 06, 2011 10.29 11.21 10.29 10.99 70,406 +0.27(+2.52%)
Sep 02, 2011 10.78 11.45 10.53 10.72 98,068 -0.28(-2.55%)
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.