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, 2015 5.060 5.280 4.980 5.160 254,412 +0.08(+1.57%)
Jul 30, 2015 4.990 5.110 4.880 5.080 252,420 +0.04(+0.79%)
Jul 29, 2015 5.150 5.210 4.960 5.040 253,241 -0.16(-3.08%)
Jul 28, 2015 5.100 5.270 4.960 5.200 178,177 +0.15(+2.97%)
Jul 27, 2015 5.100 5.100 4.820 5.050 329,971 -0.08(-1.56%)
Jul 24, 2015 5.320 5.320 5.100 5.130 286,278 -0.17(-3.21%)
Jul 23, 2015 5.280 5.420 5.235 5.300 165,819 +0.02(+0.38%)
Jul 22, 2015 5.310 5.340 5.220 5.280 149,948 -0.06(-1.12%)
Jul 21, 2015 5.370 5.420 5.270 5.340 223,636 -0.04(-0.74%)
Jul 20, 2015 5.540 5.580 5.350 5.380 228,920 -0.17(-3.06%)
Jul 17, 2015 5.600 5.730 5.510 5.550 371,446 -0.03(-0.54%)
Jul 16, 2015 5.590 5.650 5.480 5.580 306,042 +0.01(+0.18%)
Jul 15, 2015 5.630 5.700 5.520 5.570 442,405 -0.09(-1.59%)
Jul 14, 2015 5.610 5.700 5.570 5.660 165,572 +0.03(+0.53%)
Jul 13, 2015 5.450 5.640 5.420 5.630 209,390 +0.20(+3.68%)
Jul 10, 2015 5.340 5.430 5.310 5.430 168,614 +0.17(+3.23%)
Jul 09, 2015 5.250 5.300 5.185 5.260 224,813 +0.03(+0.57%)
Jul 08, 2015 5.360 5.420 5.200 5.230 240,841 -0.17(-3.15%)
Jul 07, 2015 5.300 5.410 5.240 5.400 225,577 +0.09(+1.69%)
Jul 06, 2015 5.190 5.440 5.180 5.310 268,387 +0.04(+0.76%)
Jul 02, 2015 5.290 5.270 5.270 5.270 179,200 +0.00(+0.00%)
Jul 01, 2015 5.270 5.370 5.230 5.270 316,649 +0.08(+1.54%)
Jun 30, 2015 5.150 5.280 5.150 5.190 389,523 +0.05(+0.97%)
Jun 29, 2015 5.280 5.290 5.130 5.140 314,462 -0.14(-2.65%)
Jun 26, 2015 5.330 5.420 5.200 5.280 1,367,216 -0.06(-1.12%)
Jun 25, 2015 5.460 5.500 5.319 5.340 294,034 -0.12(-2.20%)
Jun 24, 2015 5.620 5.640 5.430 5.460 314,325 -0.16(-2.85%)
Jun 23, 2015 5.600 5.640 5.530 5.620 238,153 +0.02(+0.36%)
Jun 22, 2015 5.600 5.660 5.450 5.600 507,700 -0.05(-0.88%)
Jun 19, 2015 5.750 5.780 5.650 5.650 327,508 -0.08(-1.40%)
Jun 18, 2015 5.690 5.840 5.640 5.730 413,823 +0.08(+1.33%)
Jun 17, 2015 5.770 5.780 5.650 5.655 301,502 -0.10(-1.82%)
Jun 16, 2015 5.860 5.860 5.690 5.760 291,166 -0.10(-1.71%)
Jun 15, 2015 5.890 5.930 5.720 5.860 365,613 -0.05(-0.85%)
Jun 12, 2015 5.990 6.000 5.870 5.910 293,341 -0.13(-2.15%)
Jun 11, 2015 6.060 6.104 5.960 6.040 141,615 +0.01(+0.17%)
Jun 10, 2015 6.000 6.050 5.950 6.030 204,083 +0.03(+0.50%)
Jun 09, 2015 6.080 6.130 5.900 6.000 387,509 -0.11(-1.80%)
Jun 08, 2015 6.170 6.230 6.080 6.110 444,839 -0.06(-0.97%)
Jun 05, 2015 6.160 6.250 6.090 6.170 440,889 +0.00(+0.00%)
Jun 04, 2015 6.090 6.200 6.070 6.170 273,427 +0.03(+0.49%)
Jun 03, 2015 6.170 6.180 6.090 6.140 307,724 +0.01(+0.16%)
Jun 02, 2015 6.070 6.180 6.070 6.130 272,052 +0.02(+0.33%)
Jun 01, 2015 6.120 6.195 5.970 6.110 381,737 +0.04(+0.66%)
May 29, 2015 6.090 6.210 6.025 6.070 497,800 -0.06(-0.98%)
May 28, 2015 6.200 6.250 6.020 6.130 402,702 -0.12(-1.92%)
May 27, 2015 6.170 6.290 6.120 6.250 262,523 +0.10(+1.63%)
May 26, 2015 6.220 6.340 6.070 6.150 313,203 -0.05(-0.81%)
May 22, 2015 6.250 6.200 6.200 6.200 246,700 -0.06(-0.96%)
May 21, 2015 6.150 6.270 6.080 6.260 374,247 +0.13(+2.12%)
May 20, 2015 6.030 6.182 6.010 6.130 235,954 +0.10(+1.66%)
May 19, 2015 6.130 6.190 5.980 6.030 301,676 -0.12(-1.95%)
May 18, 2015 5.980 6.220 5.980 6.150 384,213 +0.13(+2.16%)
May 15, 2015 6.010 6.150 5.940 6.020 253,398 +0.00(+0.00%)
May 14, 2015 6.040 6.160 6.000 6.020 440,468 +0.00(+0.00%)
May 13, 2015 6.040 6.150 5.910 6.020 268,835 -0.01(-0.17%)
May 12, 2015 5.940 6.050 5.810 6.030 319,269 +0.06(+1.01%)
May 11, 2015 5.910 6.010 5.910 5.970 452,504 +0.06(+1.02%)
May 08, 2015 5.610 6.180 5.531 5.910 782,400 +0.14(+2.43%)
May 07, 2015 5.780 5.860 5.660 5.770 278,650 +0.03(+0.52%)
May 06, 2015 5.720 5.910 5.590 5.740 304,873 +0.04(+0.70%)
May 05, 2015 5.950 6.010 5.650 5.700 478,481 -0.29(-4.84%)
May 04, 2015 5.960 6.180 5.880 5.990 282,614 +0.00(+0.00%)
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.