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 (%)
Feb 28, 2013 9.740 9.760 9.460 9.650 153,511 +0.07(+0.73%)
Feb 27, 2013 9.000 9.640 9.000 9.580 187,146 +0.58(+6.44%)
Feb 26, 2013 9.230 9.630 8.500 9.000 287,322 -0.78(-7.98%)
Feb 22, 2013 9.770 9.850 9.310 9.780 142,100 +0.07(+0.72%)
Feb 21, 2013 9.800 9.880 9.590 9.710 80,761 -0.10(-1.02%)
Feb 20, 2013 9.850 9.860 9.650 9.810 136,695 -0.05(-0.51%)
Feb 19, 2013 10.03 10.08 9.650 9.860 93,397 -0.12(-1.20%)
Feb 15, 2013 9.910 10.10 9.600 9.980 182,283 +0.55(+5.83%)
Feb 14, 2013 9.490 9.670 9.400 9.430 47,291 -0.06(-0.63%)
Feb 13, 2013 9.250 9.530 9.180 9.490 125,993 +0.24(+2.59%)
Feb 12, 2013 9.090 9.300 9.000 9.250 81,342 +0.19(+2.10%)
Feb 11, 2013 9.330 9.330 9.050 9.060 119,368 -0.25(-2.69%)
Feb 08, 2013 9.430 9.430 9.230 9.310 88,568 -0.07(-0.75%)
Feb 07, 2013 9.480 9.480 9.200 9.380 93,456 -0.13(-1.37%)
Feb 06, 2013 9.560 9.670 9.390 9.510 78,760 -0.14(-1.45%)
Feb 04, 2013 9.920 10.06 9.510 9.650 135,810 -0.34(-3.40%)
Feb 01, 2013 10.11 10.21 9.830 9.990 225,350 -0.04(-0.40%)
Jan 31, 2013 9.880 10.30 9.870 10.03 314,630 +0.16(+1.62%)
Jan 30, 2013 9.450 9.980 9.400 9.870 235,484 +0.52(+5.56%)
Jan 29, 2013 9.350 9.360 9.220 9.350 156,374 +0.02(+0.21%)
Jan 28, 2013 9.500 9.500 9.250 9.330 147,762 -0.13(-1.37%)
Jan 25, 2013 9.560 9.697 9.390 9.460 196,486 -0.10(-1.05%)
Jan 24, 2013 9.650 9.720 9.500 9.560 112,218 -0.06(-0.62%)
Jan 23, 2013 9.680 9.760 9.570 9.620 156,797 -0.03(-0.31%)
Jan 22, 2013 9.760 9.760 9.460 9.650 114,495 -0.04(-0.41%)
Jan 18, 2013 9.360 9.690 9.292 9.690 166,025 +0.35(+3.75%)
Jan 17, 2013 9.380 9.487 9.190 9.340 159,250 +0.01(+0.11%)
Jan 16, 2013 9.500 9.660 9.290 9.330 132,447 -0.22(-2.30%)
Jan 15, 2013 9.500 9.800 9.320 9.550 287,305 +0.23(+2.47%)
Jan 14, 2013 9.300 9.430 9.210 9.320 74,283 +0.02(+0.22%)
Jan 11, 2013 9.500 9.620 9.270 9.300 109,510 -0.18(-1.90%)
Jan 10, 2013 9.480 9.500 9.320 9.480 52,079 +0.07(+0.74%)
Jan 09, 2013 9.390 9.530 9.300 9.410 90,249 +0.08(+0.86%)
Jan 08, 2013 9.230 9.440 9.130 9.330 106,068 +0.12(+1.30%)
Jan 07, 2013 9.520 9.620 9.180 9.210 87,578 -0.42(-4.36%)
Jan 04, 2013 9.580 9.750 9.320 9.630 109,383 +0.11(+1.16%)
Jan 03, 2013 9.520 9.570 9.340 9.520 136,185 +0.02(+0.21%)
Jan 02, 2013 9.170 9.530 8.980 9.500 193,722 +0.52(+5.79%)
Dec 31, 2012 8.750 9.030 8.670 8.980 114,064 +0.26(+2.98%)
Dec 28, 2012 8.780 8.960 8.590 8.720 77,397 -0.11(-1.25%)
Dec 27, 2012 8.950 9.250 8.660 8.830 71,554 -0.12(-1.34%)
Dec 26, 2012 9.050 9.150 8.780 8.950 62,128 -0.13(-1.43%)
Dec 24, 2012 9.120 9.300 8.950 9.080 41,657 -0.02(-0.22%)
Dec 21, 2012 9.490 9.490 8.800 9.100 361,473 -0.47(-4.91%)
Dec 20, 2012 9.800 9.800 9.450 9.570 98,953 -0.19(-1.95%)
Dec 19, 2012 9.710 9.840 9.470 9.760 132,270 +0.05(+0.51%)
Dec 18, 2012 9.650 9.750 9.510 9.710 101,905 +0.05(+0.52%)
Dec 17, 2012 9.780 9.850 9.510 9.660 109,291 -0.07(-0.72%)
Dec 14, 2012 9.190 9.795 9.070 9.730 246,637 +0.52(+5.65%)
Dec 13, 2012 9.490 9.800 9.050 9.210 110,255 -0.24(-2.54%)
Dec 12, 2012 9.240 9.640 9.087 9.450 185,661 +0.24(+2.61%)
Dec 11, 2012 9.100 9.240 9.100 9.210 115,711 +0.16(+1.77%)
Dec 10, 2012 8.780 9.090 8.650 9.050 96,710 +0.32(+3.67%)
Dec 07, 2012 9.230 9.250 8.680 8.730 134,718 -0.43(-4.69%)
Dec 06, 2012 9.120 9.360 9.070 9.160 104,071 +0.04(+0.44%)
Dec 05, 2012 9.320 9.320 9.020 9.120 182,991 -0.18(-1.94%)
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.