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 28, 2014 6.570 6.810 6.480 6.490 446,790 -0.08(-1.22%)
Nov 26, 2014 6.600 6.570 6.570 6.570 424,300 +0.00(+0.00%)
Nov 25, 2014 6.800 6.837 6.530 6.570 772,999 -0.20(-2.95%)
Nov 24, 2014 6.300 6.780 6.300 6.770 580,459 +0.30(+4.64%)
Nov 21, 2014 6.540 6.616 6.380 6.470 786,796 +0.04(+0.62%)
Nov 20, 2014 6.260 6.440 6.210 6.430 620,219 +0.13(+2.06%)
Nov 19, 2014 6.300 6.490 6.220 6.300 541,648 -0.08(-1.25%)
Nov 18, 2014 6.460 6.530 6.270 6.380 633,003 -0.03(-0.47%)
Nov 17, 2014 6.380 6.600 6.270 6.410 896,808 -0.01(-0.16%)
Nov 14, 2014 6.300 6.455 6.160 6.420 882,144 +0.09(+1.42%)
Nov 13, 2014 6.510 6.870 6.310 6.330 1,051,251 -0.15(-2.31%)
Nov 12, 2014 6.210 6.540 6.210 6.480 832,124 +0.23(+3.68%)
Nov 11, 2014 6.200 6.560 6.050 6.250 1,158,935 +0.07(+1.13%)
Nov 10, 2014 6.030 6.245 5.850 6.180 1,194,199 +0.15(+2.49%)
Nov 07, 2014 6.500 6.580 5.990 6.030 1,687,191 -0.46(-7.09%)
Nov 06, 2014 5.650 6.490 5.620 6.490 2,712,695 +0.99(+18.00%)
Nov 05, 2014 5.740 5.790 5.440 5.500 1,011,824 -0.20(-3.51%)
Nov 04, 2014 5.790 5.820 5.650 5.700 603,281 -0.10(-1.72%)
Nov 03, 2014 5.980 6.030 5.725 5.800 833,464 -0.19(-3.09%)
Oct 31, 2014 6.310 6.320 5.910 5.985 876,047 -0.23(-3.78%)
Oct 30, 2014 5.920 6.300 5.870 6.220 941,965 +0.26(+4.36%)
Oct 29, 2014 6.000 6.023 5.790 5.960 698,563 +0.01(+0.17%)
Oct 28, 2014 5.840 6.030 5.770 5.950 721,748 +0.11(+1.88%)
Oct 27, 2014 5.760 5.860 5.810 5.840 596,635 +0.03(+0.52%)
Oct 24, 2014 5.610 5.870 5.570 5.810 895,405 +0.20(+3.57%)
Oct 23, 2014 5.680 5.773 5.570 5.610 577,468 -0.02(-0.36%)
Oct 22, 2014 5.580 5.820 5.490 5.630 642,516 +0.05(+0.90%)
Oct 21, 2014 5.610 5.610 5.430 5.580 645,237 -0.03(-0.53%)
Oct 20, 2014 5.490 5.690 5.450 5.610 629,910 +0.09(+1.63%)
Oct 17, 2014 5.910 5.910 5.430 5.520 1,102,137 -0.33(-5.64%)
Oct 16, 2014 5.590 5.930 5.500 5.850 1,064,404 +0.17(+2.99%)
Oct 15, 2014 5.550 5.720 5.410 5.680 1,192,471 +0.00(+0.00%)
Oct 14, 2014 5.530 5.700 5.410 5.680 1,026,563 +0.12(+2.16%)
Oct 13, 2014 5.470 5.680 5.320 5.560 856,401 +0.08(+1.46%)
Oct 10, 2014 5.360 5.685 5.320 5.480 1,301,113 -0.01(-0.18%)
Oct 09, 2014 5.780 5.800 5.400 5.490 1,049,454 -0.32(-5.51%)
Oct 08, 2014 5.670 5.810 5.390 5.810 1,248,491 +0.13(+2.29%)
Oct 07, 2014 5.800 5.840 5.600 5.680 1,123,383 -0.16(-2.66%)
Oct 06, 2014 5.950 5.950 5.740 5.835 1,065,708 -0.13(-2.26%)
Oct 03, 2014 5.810 6.020 5.740 5.970 1,233,556 +0.23(+4.01%)
Oct 02, 2014 6.000 6.062 5.550 5.740 2,331,864 -0.26(-4.33%)
Oct 01, 2014 6.100 6.230 5.920 6.000 2,275,688 -0.08(-1.32%)
Sep 30, 2014 6.780 6.840 6.070 6.080 4,771,109 -0.91(-13.02%)
Sep 29, 2014 7.740 8.090 6.960 6.990 6,413,682 -0.35(-4.77%)
Sep 26, 2014 7.450 7.455 7.080 7.340 1,702,541 -0.12(-1.61%)
Sep 25, 2014 7.070 7.490 6.990 7.460 1,745,736 +0.39(+5.52%)
Sep 24, 2014 7.190 7.400 6.930 7.070 1,463,564 -0.13(-1.81%)
Sep 23, 2014 7.090 7.680 7.090 7.200 1,949,100 +0.21(+3.00%)
Sep 22, 2014 7.210 7.290 6.860 6.990 1,358,992 -0.27(-3.72%)
Sep 19, 2014 7.720 7.910 7.190 7.260 1,664,578 -0.38(-4.97%)
Sep 18, 2014 8.190 8.330 7.500 7.640 1,708,290 -0.52(-6.37%)
Sep 17, 2014 7.970 8.380 7.970 8.160 1,083,489 +0.24(+3.03%)
Sep 16, 2014 8.020 8.250 7.740 7.920 1,051,232 -0.23(-2.82%)
Sep 15, 2014 8.580 8.700 8.040 8.150 1,067,278 -0.43(-5.01%)
Sep 12, 2014 8.580 8.880 8.400 8.580 1,861,721 +0.03(+0.35%)
Sep 11, 2014 8.970 9.100 8.260 8.550 2,531,314 -0.54(-5.94%)
Sep 10, 2014 8.190 9.350 7.900 9.090 5,672,273 +1.05(+13.06%)
Sep 09, 2014 7.380 8.410 7.210 8.040 5,712,747 +1.17(+17.03%)
Sep 08, 2014 6.580 6.950 6.580 6.870 771,551 +0.27(+4.09%)
Sep 05, 2014 6.780 6.800 6.520 6.600 1,102,250 -0.20(-2.94%)
Sep 04, 2014 6.860 6.980 6.720 6.800 885,627 -0.05(-0.73%)
Sep 03, 2014 7.350 7.450 6.730 6.850 1,554,181 -0.43(-5.91%)
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.