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, 2017 4.800 5.055 4.800 5.010 336,481 +0.22(+4.59%)
Nov 29, 2017 4.810 4.930 4.740 4.790 289,483 -0.01(-0.21%)
Nov 28, 2017 5.110 5.199 4.780 4.800 415,901 -0.26(-5.14%)
Nov 27, 2017 4.990 5.150 4.960 5.060 604,142 +0.10(+2.02%)
Nov 24, 2017 4.810 5.200 4.810 4.960 312,863 +0.14(+2.90%)
Nov 22, 2017 4.750 4.890 4.700 4.820 319,141 +0.07(+1.47%)
Nov 21, 2017 4.840 4.890 4.630 4.750 629,618 -0.09(-1.86%)
Nov 20, 2017 5.020 5.110 4.815 4.840 342,482 -0.25(-4.91%)
Nov 17, 2017 4.780 5.220 4.750 5.090 603,094 +0.34(+7.16%)
Nov 16, 2017 4.750 5.090 4.710 4.750 562,463 +0.03(+0.64%)
Nov 15, 2017 4.790 4.865 4.619 4.720 470,656 -0.03(-0.63%)
Nov 14, 2017 4.650 4.770 4.530 4.750 551,121 +0.15(+3.26%)
Nov 13, 2017 5.350 5.430 4.550 4.600 1,283,524 -0.73(-13.70%)
Nov 10, 2017 5.180 5.470 5.120 5.330 1,108,432 +0.15(+2.90%)
Nov 09, 2017 4.730 5.330 4.700 5.180 1,773,377 +0.44(+9.28%)
Nov 08, 2017 4.590 4.960 4.550 4.740 573,018 +0.08(+1.72%)
Nov 07, 2017 4.650 4.750 4.500 4.660 814,954 -0.18(-3.72%)
Nov 06, 2017 5.030 5.140 4.800 4.840 756,189 -0.17(-3.39%)
Nov 03, 2017 4.660 5.180 4.633 5.010 1,120,486 +0.30(+6.37%)
Nov 02, 2017 4.790 4.890 4.585 4.710 740,088 -0.04(-0.84%)
Nov 01, 2017 4.470 4.870 4.451 4.750 744,229 +0.25(+5.56%)
Oct 31, 2017 4.530 4.600 4.430 4.500 657,662 -0.12(-2.60%)
Oct 30, 2017 4.350 4.660 4.310 4.620 634,789 +0.10(+2.21%)
Oct 27, 2017 4.300 4.570 4.210 4.520 554,376 +0.10(+2.26%)
Oct 26, 2017 4.230 4.667 4.180 4.420 1,053,023 +0.13(+3.03%)
Oct 25, 2017 4.480 4.500 4.140 4.290 1,126,410 -0.25(-5.40%)
Oct 24, 2017 4.750 4.770 4.500 4.535 634,043 -0.21(-4.53%)
Oct 23, 2017 5.230 5.299 4.540 4.750 1,929,041 -0.44(-8.48%)
Oct 20, 2017 5.010 5.210 4.900 5.190 2,203,187 +0.22(+4.43%)
Oct 19, 2017 4.680 5.050 4.650 4.970 1,495,942 +0.06(+1.22%)
Oct 18, 2017 4.360 5.000 4.360 4.910 3,530,294 +0.56(+12.87%)
Oct 17, 2017 4.240 4.440 4.240 4.350 1,298,233 +0.04(+1.05%)
Oct 16, 2017 4.380 4.450 4.250 4.305 1,209,357 -0.04(-0.81%)
Oct 13, 2017 4.360 4.580 4.210 4.340 1,882,127 -0.51(-10.52%)
Oct 12, 2017 4.720 4.940 4.600 4.850 1,971,549 +0.02(+0.41%)
Oct 11, 2017 5.200 5.210 4.700 4.830 3,235,355 -0.39(-7.47%)
Oct 10, 2017 5.580 5.100 5.220 3,890,481 +0.03(+0.58%)
Oct 09, 2017 5.610 5.730 5.100 5.190 2,692,849 -0.56(-9.74%)
Oct 06, 2017 5.460 5.850 5.400 5.750 3,906,324 +0.05(+0.88%)
Oct 05, 2017 5.740 6.500 5.540 5.700 14,124,560 -0.40(-6.56%)
Oct 04, 2017 5.000 6.250 4.890 6.100 18,229,504 +0.22(+3.74%)
Oct 03, 2017 6.010 6.550 5.250 5.880 61,196,136 +2.25(+61.98%)
Oct 02, 2017 1.650 3.750 1.630 3.630 55,841,572 +2.22(+157.45%)
Sep 29, 2017 1.400 1.430 1.370 1.410 204,527 +0.05(+3.68%)
Sep 28, 2017 1.360 1.400 1.360 1.360 285,347 -0.01(-0.73%)
Sep 27, 2017 1.400 1.400 1.360 1.370 101,026 -0.02(-1.44%)
Sep 26, 2017 1.400 1.408 1.370 1.390 133,603 -0.01(-0.71%)
Sep 25, 2017 1.390 1.420 1.378 1.400 155,237 +0.01(+0.72%)
Sep 22, 2017 1.380 1.395 1.380 1.390 74,527 +0.01(+0.72%)
Sep 21, 2017 1.400 1.430 1.380 1.380 120,472 -0.03(-2.13%)
Sep 20, 2017 1.400 1.430 1.380 1.410 147,864 +0.00(+0.00%)
Sep 19, 2017 1.440 1.440 1.400 1.410 147,387 +0.00(+0.00%)
Sep 18, 2017 1.410 1.440 1.390 1.410 220,979 +0.00(+0.00%)
Sep 15, 2017 1.450 1.450 1.370 1.410 298,012 -0.02(-1.40%)
Sep 14, 2017 1.390 1.480 1.390 1.430 614,352 +0.03(+2.14%)
Sep 13, 2017 1.370 1.430 1.370 1.400 440,727 +0.02(+1.45%)
Sep 12, 2017 1.440 1.440 1.380 1.380 289,653 -0.04(-2.82%)
Sep 11, 2017 1.380 1.450 1.380 1.420 573,289 +0.05(+3.65%)
Sep 08, 2017 1.360 1.390 1.360 1.370 106,360 +0.00(+0.00%)
Sep 07, 2017 1.350 1.400 1.350 1.370 423,977 -0.01(-0.72%)
Sep 06, 2017 1.370 1.413 1.330 1.380 416,227 +0.02(+1.47%)
Sep 05, 2017 1.400 1.400 1.350 1.360 177,926 -0.03(-2.16%)
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.