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 (%)
Jul 31, 2012 7.900 7.940 7.630 7.690 423,558 -0.21(-2.66%)
Jul 30, 2012 8.060 8.160 7.860 7.900 147,209 -0.16(-2.05%)
Jul 27, 2012 7.920 8.210 7.700 8.065 335,076 +0.22(+2.87%)
Jul 26, 2012 7.820 7.850 7.670 7.840 182,583 +0.13(+1.69%)
Jul 25, 2012 7.650 7.810 7.650 7.710 307,445 +0.08(+1.05%)
Jul 24, 2012 7.700 7.700 7.500 7.630 202,238 -0.02(-0.26%)
Jul 23, 2012 7.930 7.930 7.650 7.650 235,393 -0.37(-4.61%)
Jul 20, 2012 8.000 8.090 7.800 8.020 275,425 -0.03(-0.37%)
Jul 19, 2012 8.210 8.300 7.990 8.050 117,993 -0.13(-1.59%)
Jul 18, 2012 8.150 8.300 8.120 8.180 160,576 +0.05(+0.62%)
Jul 17, 2012 8.090 8.270 7.950 8.130 226,446 +0.06(+0.74%)
Jul 16, 2012 7.990 8.110 7.850 8.070 214,689 +0.05(+0.62%)
Jul 13, 2012 8.030 8.130 7.980 8.020 109,271 +0.05(+0.63%)
Jul 12, 2012 7.990 8.290 7.870 7.970 242,636 -0.04(-0.50%)
Jul 11, 2012 7.960 8.050 7.890 8.010 273,345 +0.04(+0.50%)
Jul 10, 2012 8.220 8.241 7.860 7.970 471,244 -0.17(-2.09%)
Jul 09, 2012 8.160 8.160 7.920 8.140 159,680 -0.06(-0.79%)
Jul 06, 2012 8.200 8.270 8.120 8.205 233,010 -0.04(-0.55%)
Jul 05, 2012 8.240 8.430 8.080 8.250 306,954 -0.01(-0.12%)
Jul 03, 2012 8.290 8.310 7.890 8.260 532,068 +0.01(+0.12%)
Jul 02, 2012 8.250 8.380 8.110 8.250 336,867 +0.03(+0.36%)
Jun 29, 2012 8.210 8.550 8.170 8.220 472,208 +0.16(+1.99%)
Jun 28, 2012 8.290 8.320 7.750 8.060 441,272 -0.29(-3.47%)
Jun 27, 2012 7.930 8.420 7.930 8.350 479,451 +0.42(+5.30%)
Jun 26, 2012 8.000 8.035 7.770 7.930 390,275 -0.05(-0.63%)
Jun 25, 2012 7.590 8.240 7.401 7.980 656,858 +0.33(+4.31%)
Jun 22, 2012 7.370 7.650 7.240 7.650 2,230,107 +0.35(+4.79%)
Jun 21, 2012 7.470 7.530 7.180 7.300 322,179 -0.16(-2.14%)
Jun 20, 2012 7.570 7.600 7.250 7.460 289,385 -0.08(-1.06%)
Jun 19, 2012 7.500 7.660 7.470 7.540 308,934 +0.04(+0.53%)
Jun 18, 2012 7.300 7.520 7.180 7.500 290,954 +0.19(+2.60%)
Jun 15, 2012 7.600 7.688 7.250 7.310 363,658 -0.28(-3.69%)
Jun 14, 2012 7.300 7.610 7.100 7.590 461,361 +0.34(+4.69%)
Jun 13, 2012 7.240 7.720 7.170 7.250 889,341 +0.03(+0.42%)
Jun 12, 2012 6.860 7.290 6.800 7.220 481,672 +0.38(+5.56%)
Jun 11, 2012 6.970 7.000 6.780 6.840 493,582 -0.04(-0.58%)
Jun 08, 2012 6.690 6.910 6.560 6.880 479,612 +0.17(+2.53%)
Jun 07, 2012 6.700 6.760 6.580 6.710 490,617 +0.03(+0.45%)
Jun 06, 2012 6.600 6.690 6.490 6.680 1,266,373 +0.11(+1.67%)
Jun 05, 2012 6.380 6.670 6.345 6.570 504,289 +0.16(+2.50%)
Jun 04, 2012 6.350 6.420 6.285 6.410 315,181 +0.11(+1.75%)
Jun 01, 2012 6.300 6.380 6.250 6.300 381,824 -0.13(-2.02%)
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%)
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.