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 28, 2013 12.45 12.75 12.25 12.45 1,321,930 +0.50(+4.18%)
Mar 27, 2013 10.81 12.13 10.68 11.95 991,995 +1.20(+11.16%)
Mar 26, 2013 10.65 10.81 10.61 10.75 559,919 +0.15(+1.42%)
Mar 25, 2013 10.55 11.08 10.48 10.60 507,725 +0.57(+5.68%)
Mar 22, 2013 9.900 10.16 9.860 10.03 220,559 +0.20(+2.03%)
Mar 21, 2013 9.660 9.900 9.650 9.830 140,801 +0.14(+1.44%)
Mar 20, 2013 9.550 9.710 9.490 9.690 48,460 +0.24(+2.54%)
Mar 19, 2013 9.570 9.720 9.360 9.450 90,110 -0.07(-0.74%)
Mar 18, 2013 9.720 9.720 9.340 9.520 129,125 -0.31(-3.15%)
Mar 15, 2013 9.560 9.850 9.330 9.830 226,987 +0.27(+2.82%)
Mar 14, 2013 9.310 9.610 9.310 9.560 129,542 +0.30(+3.24%)
Mar 13, 2013 9.470 9.580 9.250 9.260 109,097 -0.22(-2.32%)
Mar 12, 2013 9.420 9.530 9.400 9.480 317,323 +0.01(+0.11%)
Mar 11, 2013 9.500 9.549 9.410 9.470 387,403 -0.03(-0.32%)
Mar 08, 2013 9.570 9.620 9.450 9.500 322,095 +0.03(+0.32%)
Mar 07, 2013 9.620 9.720 9.440 9.470 108,544 -0.17(-1.76%)
Mar 06, 2013 9.750 9.780 9.550 9.640 115,108 -0.11(-1.13%)
Mar 05, 2013 9.680 9.750 9.510 9.750 85,849 +0.09(+0.93%)
Mar 04, 2013 9.700 9.740 9.430 9.660 82,352 -0.08(-0.82%)
Mar 01, 2013 9.550 9.780 9.520 9.740 146,091 +0.09(+0.93%)
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%)
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.