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, 2016 2.710 2.720 2.640 2.660 276,509 -0.03(-1.12%)
Nov 29, 2016 2.780 2.800 2.680 2.690 210,137 -0.11(-3.93%)
Nov 28, 2016 3.010 3.020 2.795 2.800 194,315 -0.20(-6.67%)
Nov 25, 2016 3.020 3.070 2.960 3.000 39,889 -0.02(-0.66%)
Nov 23, 2016 3.020 3.020 3.020 0 +0.03(+1.00%)
Nov 22, 2016 3.060 3.070 2.950 2.990 106,521 -0.05(-1.64%)
Nov 21, 2016 3.130 3.130 3.010 3.040 121,966 -0.05(-1.62%)
Nov 18, 2016 3.070 3.100 3.010 3.090 159,001 +0.05(+1.64%)
Nov 17, 2016 2.990 3.050 2.930 3.040 169,455 +0.09(+3.05%)
Nov 16, 2016 2.920 2.990 2.850 2.950 212,382 +0.01(+0.34%)
Nov 15, 2016 2.980 3.000 2.905 2.940 208,640 -0.01(-0.34%)
Nov 14, 2016 3.210 3.220 2.910 2.950 324,905 -0.21(-6.65%)
Nov 11, 2016 3.050 3.180 2.999 3.160 403,768 +0.11(+3.61%)
Nov 10, 2016 2.990 3.070 2.900 3.050 397,195 +0.09(+3.04%)
Nov 09, 2016 2.850 3.000 2.745 2.960 301,178 +0.18(+6.47%)
Nov 08, 2016 2.830 2.840 2.770 2.780 99,568 -0.05(-1.77%)
Nov 07, 2016 2.760 2.865 2.740 2.830 125,988 +0.11(+4.04%)
Nov 04, 2016 2.660 2.820 2.660 2.720 83,469 +0.01(+0.37%)
Nov 03, 2016 2.780 2.790 2.620 2.710 137,326 -0.05(-1.81%)
Nov 02, 2016 2.780 2.880 2.660 2.760 127,628 +0.00(+0.00%)
Nov 01, 2016 2.780 2.810 2.710 2.760 135,198 +0.01(+0.36%)
Oct 31, 2016 2.820 2.840 2.750 2.750 150,983 -0.05(-1.79%)
Oct 28, 2016 2.840 2.840 2.730 2.800 117,511 -0.06(-2.10%)
Oct 27, 2016 2.870 2.910 2.840 2.860 57,775 -0.01(-0.35%)
Oct 26, 2016 2.910 2.990 2.820 2.870 208,847 -0.05(-1.71%)
Oct 25, 2016 2.970 3.000 2.900 2.920 104,639 -0.07(-2.34%)
Oct 24, 2016 2.990 3.050 2.930 2.990 153,297 +0.00(+0.00%)
Oct 21, 2016 2.930 3.000 2.880 2.990 101,772 +0.04(+1.36%)
Oct 20, 2016 2.870 2.990 2.840 2.950 83,317 +0.07(+2.43%)
Oct 19, 2016 2.900 2.930 2.760 2.880 226,021 -0.02(-0.69%)
Oct 18, 2016 2.950 3.000 2.890 2.900 77,259 +0.01(+0.35%)
Oct 17, 2016 2.880 2.980 2.860 2.890 110,473 +0.01(+0.35%)
Oct 14, 2016 3.010 3.030 2.860 2.880 142,288 -0.11(-3.68%)
Oct 13, 2016 2.960 3.050 2.900 2.990 154,575 +0.00(+0.00%)
Oct 12, 2016 3.070 3.180 2.950 2.990 217,784 -0.07(-2.29%)
Oct 11, 2016 3.280 3.330 3.060 3.060 231,445 -0.25(-7.55%)
Oct 10, 2016 3.190 3.305 3.190 3.310 219,753 +0.17(+5.41%)
Oct 07, 2016 3.300 3.310 3.100 3.140 257,655 -0.14(-4.27%)
Oct 06, 2016 3.340 3.380 3.190 3.280 219,290 -0.11(-3.24%)
Oct 05, 2016 3.305 3.490 3.290 3.390 264,474 +0.13(+3.99%)
Oct 04, 2016 3.160 3.330 3.140 3.260 165,265 +0.09(+2.84%)
Oct 03, 2016 3.100 3.200 3.050 3.170 154,520 +0.08(+2.59%)
Sep 30, 2016 3.130 3.160 3.020 3.090 185,444 -0.03(-0.96%)
Sep 29, 2016 3.230 3.300 3.110 3.120 105,668 -0.17(-5.17%)
Sep 28, 2016 3.300 3.380 3.180 3.290 471,932 -0.01(-0.30%)
Sep 27, 2016 3.100 3.380 3.090 3.300 420,142 +0.18(+5.77%)
Sep 26, 2016 3.080 3.160 3.080 3.120 72,545 -0.01(-0.32%)
Sep 23, 2016 3.110 3.170 3.040 3.130 118,295 -0.01(-0.32%)
Sep 22, 2016 3.100 3.150 3.060 3.140 152,474 +0.04(+1.29%)
Sep 21, 2016 3.010 3.160 2.950 3.100 269,992 +0.10(+3.33%)
Sep 20, 2016 2.960 3.050 2.941 3.000 127,224 +0.08(+2.74%)
Sep 19, 2016 2.990 3.010 2.910 2.920 120,444 -0.06(-2.01%)
Sep 16, 2016 3.040 3.040 2.960 2.980 255,560 -0.04(-1.32%)
Sep 15, 2016 2.980 3.030 2.960 3.020 98,764 +0.01(+0.33%)
Sep 14, 2016 2.980 3.069 2.960 3.010 92,890 +0.04(+1.35%)
Sep 13, 2016 3.030 3.040 2.920 2.970 143,771 -0.11(-3.57%)
Sep 12, 2016 2.970 3.080 2.970 3.080 63,903 +0.11(+3.70%)
Sep 09, 2016 3.100 3.170 2.970 2.970 130,526 -0.19(-6.01%)
Sep 08, 2016 3.120 3.170 3.080 3.160 45,079 +0.04(+1.28%)
Sep 07, 2016 3.060 3.130 3.060 3.120 73,936 +0.06(+1.96%)
Sep 06, 2016 2.980 3.080 2.980 3.060 91,688 +0.09(+3.03%)
Sep 02, 2016 2.980 2.970 2.970 2.970 31,400 +0.02(+0.68%)
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.