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, 2012 9.270 9.430 9.125 9.370 233,626 +0.09(+0.97%)
Nov 29, 2012 9.200 9.360 9.070 9.280 107,695 +0.20(+2.20%)
Nov 28, 2012 8.990 9.140 8.850 9.080 90,033 +0.07(+0.78%)
Nov 27, 2012 9.120 9.520 8.950 9.010 188,418 -0.13(-1.42%)
Nov 26, 2012 8.720 9.171 8.720 9.140 131,018 +0.46(+5.30%)
Nov 23, 2012 8.580 8.820 8.530 8.680 59,203 +0.15(+1.76%)
Nov 21, 2012 8.560 8.620 8.450 8.530 123,880 +0.03(+0.35%)
Nov 20, 2012 7.750 8.580 7.750 8.500 328,998 +0.75(+9.68%)
Nov 19, 2012 7.730 7.820 7.700 7.750 137,042 +0.09(+1.17%)
Nov 16, 2012 7.530 7.790 7.530 7.660 180,680 +0.11(+1.46%)
Nov 15, 2012 7.680 7.790 7.500 7.550 185,438 -0.10(-1.31%)
Nov 14, 2012 7.740 7.879 7.520 7.650 158,563 -0.05(-0.65%)
Nov 13, 2012 7.790 8.080 7.660 7.700 203,404 -0.17(-2.16%)
Nov 12, 2012 8.030 8.180 7.760 7.870 119,163 -0.11(-1.38%)
Nov 09, 2012 7.720 8.240 7.720 7.980 142,157 +0.21(+2.70%)
Nov 08, 2012 8.080 8.150 7.720 7.770 144,989 -0.35(-4.31%)
Nov 07, 2012 7.820 8.160 7.680 8.120 221,787 +0.17(+2.14%)
Nov 06, 2012 8.310 8.450 7.910 7.950 229,023 -0.29(-3.52%)
Nov 05, 2012 7.910 8.285 7.770 8.240 286,248 +0.29(+3.65%)
Nov 02, 2012 9.240 9.250 7.700 7.950 795,190 -1.30(-14.05%)
Nov 01, 2012 9.400 9.730 9.100 9.250 183,475 -0.31(-3.26%)
Oct 31, 2012 9.530 9.660 9.130 9.562 131,818 +0.08(+0.86%)
Oct 26, 2012 9.670 9.480 9.480 9.480 63,700 -0.18(-1.86%)
Oct 25, 2012 9.710 9.850 9.510 9.660 126,998 +0.04(+0.42%)
Oct 24, 2012 9.690 9.780 9.480 9.620 114,935 -0.03(-0.31%)
Oct 23, 2012 9.510 9.680 9.350 9.650 170,564 +0.07(+0.73%)
Oct 19, 2012 10.00 10.04 9.500 9.580 315,074 -0.48(-4.76%)
Oct 18, 2012 10.25 10.27 10.00 10.06 79,774 -0.20(-1.96%)
Oct 17, 2012 10.27 10.41 10.08 10.26 138,235 +0.01(+0.10%)
Oct 16, 2012 10.31 10.35 10.15 10.25 56,732 -0.02(-0.19%)
Oct 15, 2012 10.20 10.29 10.02 10.27 97,600 +0.08(+0.79%)
Oct 12, 2012 10.41 10.68 10.15 10.19 254,131 -0.19(-1.83%)
Oct 11, 2012 10.18 10.50 10.09 10.38 275,165 +0.32(+3.18%)
Oct 10, 2012 9.590 10.08 9.440 10.06 295,895 +0.51(+5.34%)
Oct 09, 2012 9.820 9.865 9.500 9.550 228,516 -0.28(-2.85%)
Oct 08, 2012 9.690 9.860 9.500 9.830 237,907 +0.10(+1.03%)
Oct 05, 2012 10.01 10.01 9.690 9.730 306,389 -0.22(-2.21%)
Oct 04, 2012 10.13 10.26 9.940 9.950 173,796 -0.17(-1.68%)
Oct 03, 2012 10.04 10.17 9.910 10.12 128,895 +0.12(+1.20%)
Oct 02, 2012 10.25 10.29 9.800 10.00 254,405 -0.21(-2.06%)
Oct 01, 2012 10.05 10.24 9.970 10.21 218,225 +0.24(+2.41%)
Sep 28, 2012 10.21 10.25 9.940 9.970 310,095 -0.26(-2.54%)
Sep 27, 2012 10.06 10.31 10.06 10.23 188,038 +0.24(+2.40%)
Sep 26, 2012 10.10 10.24 9.900 9.990 316,129 -0.10(-0.99%)
Sep 25, 2012 10.32 10.51 10.00 10.09 368,490 -0.21(-2.04%)
Sep 24, 2012 10.62 10.68 10.25 10.30 186,474 -0.38(-3.56%)
Sep 21, 2012 10.88 10.88 10.65 10.68 271,664 -0.07(-0.65%)
Sep 20, 2012 10.62 10.79 10.51 10.75 182,672 +0.08(+0.74%)
Sep 19, 2012 10.65 10.97 10.54 10.67 389,873 +0.07(+0.66%)
Sep 18, 2012 10.23 10.74 10.12 10.60 354,784 +0.49(+4.85%)
Sep 17, 2012 10.38 10.40 9.890 10.11 237,475 -0.26(-2.51%)
Sep 14, 2012 10.25 10.50 10.22 10.37 270,064 +0.17(+1.67%)
Sep 13, 2012 10.16 10.50 10.13 10.20 266,475 +0.00(+0.00%)
Sep 12, 2012 10.41 10.62 10.04 10.20 196,933 -0.20(-1.92%)
Sep 11, 2012 10.56 10.67 10.37 10.40 144,628 -0.10(-0.95%)
Sep 10, 2012 10.76 10.80 10.37 10.50 266,120 -0.25(-2.33%)
Sep 07, 2012 10.75 10.85 10.62 10.75 236,759 +0.00(+0.00%)
Sep 06, 2012 10.43 10.89 10.31 10.75 287,720 +0.38(+3.66%)
Sep 05, 2012 9.760 10.42 9.760 10.37 422,171 +0.57(+5.82%)
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.