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, 2015 4.700 4.790 4.620 4.630 465,501 -0.02(-0.43%)
Nov 27, 2015 4.820 4.870 4.640 4.650 107,825 -0.16(-3.33%)
Nov 25, 2015 4.770 4.810 4.810 4.810 168,200 +0.03(+0.63%)
Nov 24, 2015 4.790 4.890 4.750 4.780 148,227 -0.02(-0.42%)
Nov 23, 2015 4.720 4.890 4.690 4.800 156,002 +0.05(+1.05%)
Nov 20, 2015 4.640 4.790 4.600 4.750 129,412 +0.15(+3.26%)
Nov 19, 2015 4.800 4.830 4.600 4.600 146,740 -0.22(-4.56%)
Nov 18, 2015 4.750 4.820 4.650 4.820 111,333 +0.09(+1.90%)
Nov 17, 2015 4.640 4.860 4.560 4.730 187,199 +0.11(+2.38%)
Nov 16, 2015 4.770 4.800 4.500 4.620 239,470 -0.17(-3.55%)
Nov 13, 2015 4.790 4.940 4.740 4.790 143,285 -0.04(-0.83%)
Nov 12, 2015 5.010 5.050 4.830 4.830 162,370 -0.18(-3.59%)
Nov 11, 2015 5.150 5.220 5.010 5.010 131,841 -0.16(-3.09%)
Nov 10, 2015 5.220 5.260 5.101 5.170 141,150 -0.07(-1.34%)
Nov 09, 2015 5.330 5.400 5.190 5.240 183,898 -0.11(-2.06%)
Nov 06, 2015 5.040 5.380 5.040 5.350 260,064 +0.24(+4.70%)
Nov 05, 2015 5.550 5.580 4.980 5.110 488,062 -0.43(-7.76%)
Nov 04, 2015 4.920 5.630 4.870 5.540 704,559 +0.57(+11.47%)
Nov 03, 2015 5.180 5.240 4.950 4.970 240,314 -0.21(-4.05%)
Nov 02, 2015 5.150 5.250 5.115 5.180 214,055 +0.04(+0.78%)
Oct 30, 2015 5.050 5.155 5.000 5.140 367,542 +0.10(+1.98%)
Oct 29, 2015 5.110 5.160 4.940 5.040 272,640 -0.05(-0.98%)
Oct 28, 2015 4.850 5.090 4.790 5.090 218,816 +0.27(+5.60%)
Oct 27, 2015 4.890 4.980 4.760 4.820 155,677 -0.08(-1.63%)
Oct 26, 2015 4.810 4.980 4.800 4.900 110,405 +0.07(+1.45%)
Oct 23, 2015 4.840 4.946 4.790 4.830 204,995 +0.04(+0.84%)
Oct 22, 2015 4.770 4.870 4.600 4.790 231,064 +0.03(+0.63%)
Oct 21, 2015 4.770 4.840 4.560 4.760 243,914 +0.03(+0.63%)
Oct 20, 2015 4.800 4.840 4.690 4.730 190,916 -0.10(-2.07%)
Oct 19, 2015 4.560 4.845 4.560 4.830 329,392 +0.27(+5.92%)
Oct 16, 2015 4.810 4.853 4.530 4.560 284,844 -0.23(-4.80%)
Oct 15, 2015 4.680 4.810 4.670 4.790 250,117 +0.09(+1.91%)
Oct 14, 2015 4.700 4.830 4.660 4.700 165,134 +0.05(+1.08%)
Oct 13, 2015 4.760 4.890 4.640 4.650 370,840 -0.13(-2.72%)
Oct 12, 2015 4.790 4.886 4.650 4.780 108,270 +0.02(+0.42%)
Oct 09, 2015 4.700 4.870 4.650 4.760 244,669 +0.08(+1.71%)
Oct 08, 2015 4.710 4.780 4.550 4.680 154,987 -0.05(-1.06%)
Oct 07, 2015 4.580 4.810 4.410 4.730 197,180 +0.21(+4.65%)
Oct 06, 2015 4.710 4.750 4.450 4.520 202,202 -0.21(-4.44%)
Oct 05, 2015 4.710 4.800 4.600 4.730 251,712 +0.04(+0.85%)
Oct 02, 2015 4.390 4.710 4.375 4.690 306,213 +0.22(+4.92%)
Oct 01, 2015 4.580 4.620 4.310 4.470 268,212 -0.11(-2.40%)
Sep 30, 2015 4.490 4.640 4.370 4.580 683,054 +0.21(+4.81%)
Sep 29, 2015 4.610 4.810 4.280 4.370 495,146 -0.24(-5.21%)
Sep 28, 2015 4.910 4.910 4.450 4.610 581,468 -0.32(-6.49%)
Sep 25, 2015 5.220 5.300 4.810 4.930 636,952 -0.22(-4.27%)
Sep 24, 2015 5.290 5.310 5.080 5.150 279,446 -0.13(-2.46%)
Sep 23, 2015 5.340 5.410 5.230 5.280 204,890 -0.05(-0.94%)
Sep 22, 2015 5.330 5.440 5.250 5.330 247,961 -0.04(-0.74%)
Sep 21, 2015 5.590 5.700 5.250 5.370 262,275 -0.20(-3.59%)
Sep 18, 2015 5.410 5.590 5.410 5.570 396,672 +0.10(+1.83%)
Sep 17, 2015 5.180 5.490 5.130 5.470 438,095 +0.30(+5.80%)
Sep 16, 2015 5.120 5.180 5.050 5.170 287,377 +0.03(+0.58%)
Sep 15, 2015 5.090 5.200 5.040 5.140 170,374 +0.04(+0.78%)
Sep 14, 2015 5.240 5.240 5.055 5.100 242,717 -0.11(-2.11%)
Sep 11, 2015 5.150 5.240 5.120 5.210 178,916 -0.03(-0.57%)
Sep 10, 2015 5.150 5.280 5.150 5.240 261,635 +0.08(+1.55%)
Sep 09, 2015 5.320 5.390 5.070 5.160 266,462 -0.14(-2.64%)
Sep 08, 2015 5.120 5.300 4.990 5.300 361,477 +0.27(+5.37%)
Sep 04, 2015 5.090 5.030 5.030 5.030 253,500 -0.12(-2.33%)
Sep 03, 2015 5.290 5.350 5.081 5.150 331,065 -0.15(-2.83%)
Sep 02, 2015 5.180 5.300 5.040 5.300 259,609 +0.16(+3.11%)
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.