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 (%)
May 31, 2012 6.400 6.460 6.230 6.430 578,529 +0.07(+1.10%)
May 30, 2012 6.410 6.450 6.270 6.360 298,226 -0.10(-1.55%)
May 29, 2012 6.330 6.570 6.280 6.460 582,278 +0.16(+2.54%)
May 25, 2012 6.270 6.310 6.210 6.300 162,167 +0.02(+0.32%)
May 24, 2012 6.330 6.330 6.170 6.280 276,463 -0.09(-1.41%)
May 23, 2012 6.080 6.410 6.010 6.370 428,078 +0.26(+4.26%)
May 22, 2012 6.410 6.420 6.060 6.110 412,314 -0.29(-4.53%)
May 21, 2012 6.350 6.556 6.350 6.400 285,089 +0.05(+0.79%)
May 18, 2012 6.400 6.480 6.070 6.350 565,477 -0.01(-0.16%)
May 17, 2012 6.540 6.550 6.330 6.360 370,269 -0.19(-2.90%)
May 16, 2012 6.580 6.720 6.400 6.550 392,383 +0.01(+0.15%)
May 15, 2012 6.880 6.950 6.520 6.540 567,981 -0.30(-4.39%)
May 14, 2012 6.990 7.040 6.840 6.840 585,887 -0.20(-2.84%)
May 11, 2012 6.900 7.280 6.890 7.040 1,001,946 +0.09(+1.29%)
May 10, 2012 6.980 7.115 6.850 6.950 317,632 +0.03(+0.43%)
May 09, 2012 7.120 7.120 6.900 6.920 600,471 -0.23(-3.22%)
May 08, 2012 6.990 7.170 6.920 7.150 413,347 +0.09(+1.27%)
May 07, 2012 6.920 7.060 6.920 7.060 305,375 +0.12(+1.73%)
May 04, 2012 7.190 7.190 6.790 6.940 660,173 -0.24(-3.34%)
May 03, 2012 7.250 7.330 7.070 7.180 373,513 -0.11(-1.51%)
May 02, 2012 7.190 7.300 7.040 7.290 442,405 +0.11(+1.53%)
May 01, 2012 7.090 7.470 7.080 7.180 925,191 +0.06(+0.84%)
Apr 30, 2012 7.210 7.390 6.920 7.120 637,565 -0.07(-0.97%)
Apr 27, 2012 7.080 7.540 6.990 7.190 767,045 +0.11(+1.55%)
Apr 26, 2012 7.190 7.300 7.020 7.080 496,248 -0.13(-1.80%)
Apr 25, 2012 7.120 7.290 7.050 7.210 941,446 +0.11(+1.55%)
Apr 24, 2012 7.250 7.355 7.060 7.100 824,517 -0.18(-2.47%)
Apr 23, 2012 7.420 7.420 7.160 7.280 937,019 -0.13(-1.75%)
Apr 20, 2012 7.760 7.790 7.220 7.410 1,051,520 -0.32(-4.14%)
Apr 19, 2012 7.890 8.090 7.700 7.730 1,084,886 -0.17(-2.15%)
Apr 18, 2012 7.900 8.110 7.610 7.900 1,952,891 -0.09(-1.13%)
Apr 17, 2012 8.010 8.570 7.850 7.990 7,494,384 +0.37(+4.86%)
Apr 16, 2012 7.860 8.200 7.230 7.620 9,707,845 +3.82(+100.53%)
Apr 13, 2012 3.960 4.040 3.730 3.800 483,800 -0.17(-4.28%)
Apr 12, 2012 4.110 4.150 3.930 3.970 367,247 -0.12(-2.93%)
Apr 11, 2012 4.120 4.310 4.035 4.090 449,154 +0.03(+0.74%)
Apr 10, 2012 4.420 4.490 4.020 4.060 570,269 -0.35(-7.94%)
Apr 09, 2012 4.500 4.610 4.340 4.410 362,495 -0.11(-2.43%)
Apr 05, 2012 4.500 4.620 4.400 4.520 240,312 +0.03(+0.67%)
Apr 04, 2012 4.520 4.550 4.460 4.490 358,043 -0.06(-1.32%)
Apr 03, 2012 4.700 4.750 4.430 4.550 573,020 -0.11(-2.36%)
Apr 02, 2012 5.000 5.040 4.620 4.660 1,130,442 -0.32(-6.43%)
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%)
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.