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 (%)
Mar 30, 2012 5.250 5.250 4.890 4.980 833,511 -0.23(-4.41%)
Mar 29, 2012 5.350 5.380 5.000 5.210 759,061 -0.19(-3.52%)
Mar 28, 2012 5.550 5.670 5.370 5.400 393,768 -0.16(-2.88%)
Mar 27, 2012 5.470 5.830 5.470 5.560 696,440 +0.14(+2.58%)
Mar 26, 2012 5.290 5.660 5.110 5.420 823,951 +0.09(+1.69%)
Mar 23, 2012 5.420 5.700 5.250 5.330 593,422 -0.06(-1.11%)
Mar 22, 2012 5.220 5.480 5.050 5.390 806,703 +0.13(+2.47%)
Mar 21, 2012 5.420 5.480 5.140 5.260 634,039 -0.17(-3.13%)
Mar 20, 2012 4.930 5.780 4.930 5.430 2,841,598 +0.53(+10.82%)
Mar 19, 2012 5.180 5.420 4.830 4.900 1,824,231 -0.31(-5.95%)
Mar 16, 2012 5.320 5.590 5.010 5.210 1,856,096 -0.12(-2.25%)
Mar 15, 2012 5.920 6.480 5.272 5.330 6,075,677 -0.56(-9.51%)
Mar 14, 2012 4.300 6.270 4.230 5.890 12,043,659 +2.17(+58.33%)
Mar 13, 2012 3.620 3.740 3.550 3.720 777,300 +0.14(+3.91%)
Mar 12, 2012 3.620 3.720 3.560 3.580 228,432 -0.04(-1.10%)
Mar 09, 2012 3.490 3.671 3.470 3.620 726,043 +0.13(+3.72%)
Mar 08, 2012 3.490 3.540 3.460 3.490 633,981 +0.01(+0.29%)
Mar 07, 2012 3.440 3.540 3.420 3.480 474,962 +0.04(+1.16%)
Mar 06, 2012 3.490 3.490 3.390 3.440 621,778 -0.07(-1.99%)
Mar 05, 2012 3.520 3.560 3.450 3.510 541,323 +0.02(+0.57%)
Mar 02, 2012 3.590 3.590 3.480 3.490 163,726 -0.08(-2.24%)
Mar 01, 2012 3.570 3.630 3.530 3.570 225,075 +0.02(+0.56%)
Feb 29, 2012 3.610 3.650 3.520 3.550 382,276 -0.04(-1.11%)
Feb 28, 2012 3.620 3.670 3.570 3.590 137,417 -0.02(-0.55%)
Feb 27, 2012 3.550 3.730 3.530 3.610 440,940 +0.02(+0.56%)
Feb 24, 2012 3.530 3.600 3.500 3.590 145,539 +0.05(+1.41%)
Feb 23, 2012 3.530 3.550 3.500 3.540 184,988 +0.03(+0.85%)
Feb 22, 2012 3.540 3.555 3.440 3.510 296,079 -0.04(-1.13%)
Feb 21, 2012 3.770 3.770 3.510 3.550 458,976 -0.22(-5.84%)
Feb 17, 2012 3.740 3.810 3.670 3.770 380,596 +0.03(+0.80%)
Feb 16, 2012 3.760 3.764 3.680 3.740 529,350 +0.00(+0.00%)
Feb 15, 2012 3.820 3.860 3.720 3.740 718,162 -0.04(-1.06%)
Feb 14, 2012 3.650 3.875 3.620 3.780 1,299,079 +0.11(+3.00%)
Feb 13, 2012 3.580 3.740 3.550 3.670 514,882 +0.14(+3.97%)
Feb 10, 2012 3.600 3.620 3.530 3.530 125,288 -0.09(-2.49%)
Feb 09, 2012 3.610 3.630 3.530 3.620 427,376 +0.02(+0.56%)
Feb 08, 2012 3.580 3.610 3.540 3.600 313,981 +0.03(+0.84%)
Feb 07, 2012 3.580 3.620 3.560 3.570 190,319 -0.02(-0.56%)
Feb 06, 2012 3.580 3.670 3.530 3.590 332,146 -0.05(-1.37%)
Feb 03, 2012 3.610 3.660 3.560 3.640 554,245 +0.05(+1.39%)
Feb 02, 2012 3.470 3.610 3.440 3.590 334,078 +0.14(+4.06%)
Feb 01, 2012 3.450 3.460 3.408 3.450 246,578 +0.03(+0.88%)
Jan 31, 2012 3.410 3.490 3.369 3.420 317,039 +0.02(+0.59%)
Jan 30, 2012 3.450 3.510 3.400 3.400 267,864 -0.06(-1.73%)
Jan 27, 2012 3.510 3.570 3.440 3.460 459,682 -0.07(-1.98%)
Jan 26, 2012 3.570 3.590 3.490 3.530 394,503 +0.00(+0.00%)
Jan 25, 2012 3.480 3.649 3.470 3.530 535,171 +0.07(+2.02%)
Jan 24, 2012 3.350 3.480 3.300 3.460 339,232 +0.10(+2.98%)
Jan 23, 2012 3.510 3.520 3.300 3.360 482,660 -0.12(-3.45%)
Jan 20, 2012 3.470 3.550 3.450 3.480 345,771 +0.00(+0.00%)
Jan 19, 2012 3.560 3.600 3.466 3.480 323,854 -0.06(-1.69%)
Jan 18, 2012 3.590 3.660 3.480 3.540 432,247 -0.06(-1.67%)
Jan 17, 2012 3.650 3.690 3.520 3.600 433,199 +0.01(+0.28%)
Jan 13, 2012 3.560 3.640 3.560 3.590 241,684 -0.01(-0.28%)
Jan 12, 2012 3.600 3.640 3.520 3.600 208,603 +0.00(+0.00%)
Jan 11, 2012 3.640 3.660 3.580 3.600 231,788 -0.07(-1.91%)
Jan 10, 2012 3.680 3.720 3.600 3.670 284,926 +0.03(+0.82%)
Jan 09, 2012 3.620 3.740 3.600 3.640 419,549 +0.04(+1.11%)
Jan 06, 2012 3.510 3.640 3.510 3.600 367,476 +0.10(+2.86%)
Jan 05, 2012 3.560 3.590 3.480 3.500 448,012 -0.10(-2.78%)
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.