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 (%)
Jun 29, 2018 14.26 13.19 13.80 1,468,427 +0.13(+0.95%)
Jun 28, 2018 14.30 14.43 13.64 13.67 1,054,854 -0.59(-4.14%)
Jun 27, 2018 14.30 15.08 14.25 14.26 1,413,080 -0.19(-1.31%)
Jun 26, 2018 13.71 14.74 13.44 14.45 1,416,568 +0.81(+5.94%)
Jun 25, 2018 13.99 14.01 13.07 13.64 1,072,790 -0.15(-1.09%)
Jun 22, 2018 14.20 14.25 12.76 13.79 9,395,190 -0.33(-2.34%)
Jun 21, 2018 14.68 15.00 14.04 14.12 1,363,706 -0.52(-3.55%)
Jun 20, 2018 14.19 14.80 14.10 14.64 1,128,684 +0.49(+3.46%)
Jun 19, 2018 14.44 14.48 13.63 14.15 1,284,900 -0.37(-2.55%)
Jun 18, 2018 14.35 14.66 14.01 14.52 1,043,846 +0.16(+1.11%)
Jun 15, 2018 14.62 14.03 14.36 1,653,026 -0.08(-0.55%)
Jun 14, 2018 14.47 14.88 14.14 14.44 875,328 +0.04(+0.28%)
Jun 13, 2018 14.69 14.84 13.75 14.40 1,219,133 -0.29(-1.97%)
Jun 12, 2018 14.24 15.45 14.17 14.69 1,835,629 +0.47(+3.31%)
Jun 11, 2018 13.75 14.99 13.75 14.22 2,192,472 +0.57(+4.18%)
Jun 08, 2018 12.81 13.70 12.67 13.65 928,372 +0.73(+5.65%)
Jun 07, 2018 12.67 12.95 12.38 12.92 762,412 +0.31(+2.46%)
Jun 06, 2018 12.72 13.04 12.46 12.61 1,079,529 -0.21(-1.64%)
Jun 05, 2018 13.32 13.68 12.55 12.82 1,219,400 -0.48(-3.61%)
Jun 04, 2018 13.61 13.99 12.53 13.30 1,645,127 -0.20(-1.48%)
Jun 01, 2018 13.79 13.99 13.22 13.50 1,028,914 -0.17(-1.24%)
May 31, 2018 14.31 14.45 13.33 13.67 1,596,013 -0.63(-4.41%)
May 30, 2018 14.00 14.56 14.00 14.30 986,232 +0.32(+2.29%)
May 29, 2018 13.33 14.24 13.19 13.98 1,313,821 +0.65(+4.88%)
May 25, 2018 13.33 13.33 13.33 0 -0.73(-5.19%)
May 24, 2018 14.09 14.28 13.90 14.06 886,026 +0.05(+0.36%)
May 23, 2018 14.26 14.59 13.85 14.01 1,239,975 -0.39(-2.71%)
May 22, 2018 14.54 14.84 14.20 14.40 975,065 +0.11(+0.77%)
May 21, 2018 14.59 14.73 13.91 14.29 1,163,056 -0.16(-1.11%)
May 18, 2018 13.96 14.55 13.51 14.45 2,300,609 +0.94(+6.96%)
May 17, 2018 13.85 14.86 13.32 13.51 3,308,714 +0.95(+7.56%)
May 16, 2018 12.15 13.18 12.12 12.56 2,172,122 +0.45(+3.72%)
May 15, 2018 11.78 12.22 11.48 12.11 863,705 +0.30(+2.54%)
May 14, 2018 12.35 12.35 11.63 11.81 742,730 -0.40(-3.28%)
May 11, 2018 11.80 12.21 11.80 12.21 1,139,226 +0.49(+4.18%)
May 10, 2018 12.18 12.48 11.65 11.72 1,057,913 -0.28(-2.33%)
May 09, 2018 11.43 12.11 11.01 12.00 1,448,871 +0.95(+8.60%)
May 08, 2018 11.72 11.72 10.85 11.05 1,265,125 -0.44(-3.83%)
May 07, 2018 10.86 12.19 10.86 11.49 2,660,114 +0.60(+5.51%)
May 04, 2018 10.83 10.99 10.61 10.89 667,941 +0.08(+0.74%)
May 03, 2018 10.35 10.84 10.35 10.81 793,520 +0.47(+4.55%)
May 02, 2018 9.610 10.44 9.610 10.34 1,572,836 +0.75(+7.82%)
May 01, 2018 9.550 9.720 9.270 9.590 419,867 +0.02(+0.21%)
Apr 30, 2018 9.400 9.770 9.311 9.570 603,788 +0.17(+1.81%)
Apr 27, 2018 9.330 9.510 9.250 9.400 494,067 +0.07(+0.75%)
Apr 26, 2018 9.030 9.470 8.940 9.330 716,790 +0.30(+3.32%)
Apr 25, 2018 9.020 9.230 8.751 9.030 559,187 +0.05(+0.56%)
Apr 24, 2018 9.200 9.650 8.850 8.980 594,685 -0.18(-1.97%)
Apr 23, 2018 9.370 9.460 9.020 9.160 619,473 -0.25(-2.66%)
Apr 20, 2018 9.660 9.730 9.250 9.410 650,882 -0.21(-2.18%)
Apr 19, 2018 9.700 9.964 9.570 9.620 599,214 -0.11(-1.13%)
Apr 18, 2018 10.04 10.07 9.570 9.730 1,053,151 -0.32(-3.18%)
Apr 17, 2018 9.270 10.10 9.250 10.05 1,382,571 +0.82(+8.88%)
Apr 16, 2018 9.680 9.780 8.758 9.230 977,717 -0.29(-3.05%)
Apr 13, 2018 10.16 10.63 9.515 9.520 3,113,311 -0.03(-0.31%)
Apr 12, 2018 9.170 9.605 9.170 9.550 728,887 +0.40(+4.37%)
Apr 11, 2018 8.720 9.550 8.550 9.150 1,899,691 +0.31(+3.51%)
Apr 10, 2018 8.290 9.300 8.250 8.840 1,900,072 +0.64(+7.80%)
Apr 09, 2018 8.270 8.470 8.030 8.200 781,075 -0.10(-1.20%)
Apr 06, 2018 8.440 8.600 8.181 8.300 707,106 -0.15(-1.78%)
Apr 05, 2018 8.840 8.870 8.310 8.450 846,184 -0.36(-4.09%)
Apr 04, 2018 8.310 8.875 8.270 8.810 1,054,338 +0.39(+4.63%)
Apr 03, 2018 8.240 8.531 8.050 8.420 1,383,248 +0.17(+2.06%)
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.