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 31, 2015 6.250 6.380 6.120 6.260 775,851 -0.03(-0.48%)
Mar 30, 2015 6.360 6.480 6.150 6.290 530,090 -0.07(-1.10%)
Mar 27, 2015 6.310 6.400 6.200 6.360 296,870 +0.08(+1.27%)
Mar 26, 2015 6.140 6.290 6.050 6.280 447,789 +0.12(+1.95%)
Mar 25, 2015 6.600 6.730 6.135 6.160 696,088 -0.40(-6.10%)
Mar 24, 2015 6.040 6.590 6.040 6.560 1,001,272 +0.50(+8.34%)
Mar 23, 2015 5.930 6.120 5.910 6.055 336,658 +0.09(+1.59%)
Mar 20, 2015 6.050 6.230 5.905 5.960 674,142 -0.06(-1.00%)
Mar 19, 2015 5.940 6.090 5.880 6.020 302,737 +0.05(+0.84%)
Mar 18, 2015 6.030 6.090 5.840 5.970 425,546 -0.10(-1.65%)
Mar 17, 2015 6.200 6.200 6.010 6.070 392,285 -0.14(-2.25%)
Mar 16, 2015 6.380 6.420 6.030 6.210 387,582 -0.10(-1.58%)
Mar 13, 2015 6.320 6.460 6.210 6.310 263,189 -0.01(-0.16%)
Mar 12, 2015 6.320 6.400 6.230 6.320 270,630 +0.03(+0.48%)
Mar 11, 2015 6.200 6.360 6.110 6.290 401,743 +0.07(+1.13%)
Mar 10, 2015 6.180 6.300 6.150 6.220 332,932 -0.05(-0.80%)
Mar 09, 2015 6.230 6.360 6.101 6.270 397,243 +0.06(+0.97%)
Mar 06, 2015 6.240 6.240 6.020 6.210 617,538 -0.04(-0.64%)
Mar 05, 2015 6.700 6.750 6.200 6.250 1,021,216 -0.48(-7.13%)
Mar 04, 2015 6.090 6.760 5.970 6.730 1,346,429 +0.62(+10.15%)
Mar 03, 2015 6.110 6.120 5.720 6.110 579,967 +0.06(+0.99%)
Mar 02, 2015 5.940 6.350 5.810 6.050 1,169,101 +0.25(+4.31%)
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%)
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.