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, 2018 4.560 6.080 4.510 5.930 22,742,484 +1.73(+41.19%)
Feb 27, 2018 4.500 4.500 4.170 4.200 1,029,996 -0.05(-1.18%)
Feb 26, 2018 4.100 4.330 3.900 4.250 1,416,814 +0.36(+9.25%)
Feb 23, 2018 3.750 3.910 3.655 3.890 809,840 +0.17(+4.57%)
Feb 22, 2018 3.720 851,201 +0.16(+4.49%)
Feb 21, 2018 3.660 3.950 3.540 3.560 1,064,906 -0.01(-0.28%)
Feb 20, 2018 3.140 3.667 3.100 3.570 1,589,234 +0.39(+12.26%)
Feb 16, 2018 3.180 3.180 3.180 0 +0.03(+0.95%)
Feb 15, 2018 3.220 3.220 3.100 3.150 399,413 -0.03(-0.94%)
Feb 14, 2018 3.070 3.215 3.070 3.180 178,359 +0.08(+2.58%)
Feb 13, 2018 3.030 3.190 3.010 3.100 256,167 +0.03(+0.98%)
Feb 12, 2018 3.140 3.180 3.005 3.070 181,387 -0.06(-1.92%)
Feb 09, 2018 3.050 3.150 2.970 3.130 535,883 +0.12(+3.99%)
Feb 08, 2018 3.070 2.887 3.010 332,666 -0.03(-0.99%)
Feb 07, 2018 3.010 3.090 2.950 3.040 259,097 +0.04(+1.33%)
Feb 06, 2018 2.870 3.010 2.810 3.000 465,935 -0.03(-0.99%)
Feb 05, 2018 3.060 3.120 2.970 3.030 267,054 -0.09(-2.88%)
Feb 02, 2018 3.130 3.180 2.980 3.120 293,509 -0.04(-1.27%)
Feb 01, 2018 3.430 3.480 3.140 3.160 284,826 -0.23(-6.78%)
Jan 31, 2018 3.620 3.630 3.380 3.390 333,111 -0.21(-5.83%)
Jan 30, 2018 3.460 3.630 3.420 3.600 275,048 +0.09(+2.56%)
Jan 29, 2018 3.570 3.580 3.480 3.510 359,732 -0.06(-1.68%)
Jan 26, 2018 3.570 3.660 3.500 3.570 223,877 +0.03(+0.85%)
Jan 25, 2018 3.490 3.610 3.330 3.540 389,908 +0.08(+2.31%)
Jan 24, 2018 4.000 4.040 3.440 3.460 711,601 -0.55(-13.72%)
Jan 23, 2018 3.990 4.160 3.959 4.010 951,481 +0.03(+0.75%)
Jan 22, 2018 3.980 4.050 3.940 3.980 306,575 +0.03(+0.76%)
Jan 19, 2018 4.000 4.000 3.890 3.950 177,000 -0.04(-1.00%)
Jan 18, 2018 3.890 4.010 3.840 3.990 246,085 +0.10(+2.57%)
Jan 17, 2018 3.830 3.930 3.721 3.890 270,850 +0.09(+2.37%)
Jan 16, 2018 4.120 4.120 3.680 3.800 528,450 -0.26(-6.40%)
Jan 12, 2018 4.060 4.060 4.060 0 +0.02(+0.50%)
Jan 11, 2018 4.090 4.130 4.010 4.040 508,226 -0.05(-1.22%)
Jan 10, 2018 4.070 4.130 4.010 4.090 399,486 +0.00(+0.00%)
Jan 09, 2018 4.200 4.230 4.030 4.090 704,426 -0.11(-2.62%)
Jan 08, 2018 4.330 4.330 4.130 4.200 462,759 -0.14(-3.23%)
Jan 05, 2018 4.370 4.430 4.280 4.340 179,512 -0.02(-0.46%)
Jan 04, 2018 4.490 4.500 4.300 4.360 198,705 -0.11(-2.46%)
Jan 03, 2018 4.570 4.630 4.440 4.470 813,689 -0.12(-2.61%)
Jan 02, 2018 4.290 4.620 4.269 4.590 401,655 +0.31(+7.24%)
Dec 29, 2017 4.280 4.280 4.280 0 -0.12(-2.73%)
Dec 28, 2017 4.430 4.560 4.270 4.400 459,564 -0.05(-1.12%)
Dec 27, 2017 4.430 4.500 4.350 4.450 214,719 +0.04(+0.91%)
Dec 26, 2017 4.250 4.500 4.230 4.410 295,041 +0.16(+3.76%)
Dec 22, 2017 4.220 4.320 4.150 4.250 359,738 +0.04(+0.95%)
Dec 21, 2017 4.300 4.300 4.160 4.210 354,768 -0.09(-2.09%)
Dec 20, 2017 4.540 4.540 4.240 4.300 454,536 +0.03(+0.70%)
Dec 19, 2017 4.320 4.450 4.210 4.270 325,631 -0.03(-0.70%)
Dec 18, 2017 4.450 4.600 4.280 4.300 606,781 -0.11(-2.49%)
Dec 15, 2017 4.730 4.730 4.310 4.410 1,970,001 -0.20(-4.34%)
Dec 14, 2017 4.710 4.870 4.580 4.610 332,197 -0.09(-1.91%)
Dec 13, 2017 4.570 4.740 4.570 4.700 259,145 +0.14(+3.07%)
Dec 12, 2017 4.750 4.790 4.500 4.560 436,869 -0.19(-4.00%)
Dec 11, 2017 4.970 5.060 4.700 4.750 381,967 -0.19(-3.85%)
Dec 08, 2017 4.810 4.970 4.810 4.940 286,046 +0.16(+3.35%)
Dec 07, 2017 4.660 4.860 4.630 4.780 365,692 +0.12(+2.58%)
Dec 06, 2017 4.920 4.960 4.520 4.660 846,743 -0.25(-5.09%)
Dec 05, 2017 4.810 4.960 4.810 4.910 658,047 +0.10(+2.08%)
Dec 04, 2017 5.190 5.200 4.800 4.810 1,935,099 -0.31(-6.05%)
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.