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 27, 2015 5.990 5.990 5.710 5.800 457,478 -0.11(-1.86%)
Feb 26, 2015 5.900 5.960 5.735 5.910 410,554 -0.01(-0.17%)
Feb 25, 2015 5.520 5.940 5.459 5.920 657,894 +0.41(+7.44%)
Feb 24, 2015 5.540 5.580 5.430 5.510 215,141 +0.00(+0.00%)
Feb 23, 2015 5.640 5.670 5.470 5.510 324,060 -0.18(-3.16%)
Feb 20, 2015 5.850 5.890 5.670 5.690 318,379 -0.15(-2.57%)
Feb 19, 2015 5.630 5.850 5.560 5.840 450,901 +0.20(+3.55%)
Feb 18, 2015 5.650 5.710 5.480 5.640 429,127 +0.01(+0.18%)
Feb 17, 2015 5.250 5.680 5.250 5.630 662,548 +0.37(+7.03%)
Feb 13, 2015 5.270 5.260 5.260 5.260 431,100 -0.02(-0.38%)
Feb 12, 2015 5.190 5.290 5.140 5.280 345,418 +0.13(+2.52%)
Feb 11, 2015 5.170 5.340 5.120 5.150 423,570 -0.01(-0.19%)
Feb 10, 2015 5.120 5.240 5.090 5.160 288,773 +0.06(+1.18%)
Feb 09, 2015 5.150 5.240 5.070 5.100 293,959 -0.04(-0.78%)
Feb 06, 2015 5.230 5.390 5.110 5.140 314,501 -0.11(-2.10%)
Feb 05, 2015 5.080 5.250 5.070 5.250 314,533 +0.15(+2.94%)
Feb 04, 2015 5.230 5.270 5.030 5.100 635,024 -0.19(-3.59%)
Feb 03, 2015 5.150 5.310 5.020 5.290 795,824 +0.15(+2.92%)
Feb 02, 2015 5.200 5.340 5.050 5.140 554,010 -0.04(-0.77%)
Jan 30, 2015 5.360 5.410 5.160 5.180 493,754 -0.23(-4.25%)
Jan 29, 2015 5.260 5.420 5.080 5.410 848,070 +0.14(+2.66%)
Jan 28, 2015 5.500 5.600 5.185 5.270 762,241 -0.09(-1.68%)
Jan 27, 2015 5.190 5.440 5.154 5.360 559,002 +0.19(+3.68%)
Jan 26, 2015 5.180 5.200 5.050 5.170 495,106 +0.04(+0.78%)
Jan 23, 2015 5.180 5.280 5.115 5.130 514,625 -0.06(-1.16%)
Jan 22, 2015 5.250 5.250 5.015 5.190 956,229 -0.03(-0.57%)
Jan 21, 2015 5.330 5.360 5.200 5.220 403,841 -0.16(-2.97%)
Jan 20, 2015 5.410 5.430 5.110 5.380 665,773 +0.02(+0.37%)
Jan 16, 2015 5.280 5.440 5.210 5.360 642,109 +0.06(+1.13%)
Jan 15, 2015 5.590 5.600 5.220 5.300 856,597 -0.30(-5.36%)
Jan 14, 2015 5.520 5.720 5.380 5.600 691,471 +0.02(+0.36%)
Jan 13, 2015 5.880 5.880 5.470 5.580 896,654 -0.24(-4.12%)
Jan 12, 2015 6.020 6.050 5.720 5.820 560,517 -0.18(-3.00%)
Jan 09, 2015 6.070 6.140 5.840 6.000 865,937 -0.07(-1.15%)
Jan 08, 2015 6.090 6.170 6.000 6.070 608,793 +0.01(+0.17%)
Jan 07, 2015 6.140 6.230 6.000 6.060 489,425 -0.05(-0.82%)
Jan 06, 2015 6.360 6.430 6.020 6.110 643,730 -0.22(-3.48%)
Jan 05, 2015 6.250 6.430 6.220 6.330 313,245 +0.02(+0.32%)
Jan 02, 2015 6.350 6.430 6.160 6.310 402,830 +0.02(+0.32%)
Dec 31, 2014 6.300 6.290 6.290 6.290 483,700 +0.01(+0.16%)
Dec 30, 2014 6.280 6.470 6.250 6.280 444,908 -0.03(-0.48%)
Dec 29, 2014 6.570 6.590 6.250 6.310 518,088 -0.24(-3.66%)
Dec 26, 2014 6.340 6.580 6.340 6.550 465,343 +0.22(+3.48%)
Dec 24, 2014 6.140 6.330 6.330 6.330 366,700 +0.24(+3.94%)
Dec 23, 2014 6.210 6.210 5.980 6.090 866,136 -0.11(-1.77%)
Dec 22, 2014 6.360 6.420 6.020 6.200 633,237 -0.04(-0.64%)
Dec 19, 2014 6.320 6.550 6.180 6.240 941,390 -0.09(-1.50%)
Dec 18, 2014 6.420 6.440 6.250 6.335 503,318 -0.00(-0.08%)
Dec 17, 2014 5.920 6.350 5.890 6.340 603,736 +0.46(+7.82%)
Dec 16, 2014 6.040 6.070 5.840 5.880 668,235 -0.16(-2.65%)
Dec 15, 2014 6.270 6.400 6.020 6.040 582,926 -0.21(-3.36%)
Dec 12, 2014 6.220 6.490 6.220 6.250 631,600 -0.06(-0.95%)
Dec 11, 2014 6.590 6.680 6.255 6.310 633,671 -0.25(-3.81%)
Dec 10, 2014 6.890 6.890 6.460 6.560 690,997 -0.13(-1.94%)
Dec 09, 2014 6.100 6.810 6.040 6.690 1,095,853 +0.52(+8.43%)
Dec 08, 2014 6.140 6.380 6.130 6.170 546,493 +0.04(+0.65%)
Dec 05, 2014 6.180 6.310 6.110 6.130 469,153 -0.03(-0.49%)
Dec 04, 2014 6.330 6.330 6.090 6.160 596,484 -0.19(-2.99%)
Dec 03, 2014 6.310 6.410 6.220 6.350 460,589 +0.02(+0.32%)
Dec 02, 2014 6.250 6.390 6.175 6.330 823,708 +0.13(+2.10%)
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.