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, 2017 1.420 1.430 1.410 1.420 241,674 +0.00(+0.00%)
Jul 28, 2017 1.420 1.460 1.400 1.420 295,807 -0.01(-0.70%)
Jul 27, 2017 1.470 1.488 1.421 1.430 401,349 -0.04(-2.72%)
Jul 26, 2017 1.530 1.530 1.460 1.470 473,658 -0.06(-3.92%)
Jul 25, 2017 1.490 1.550 1.481 1.530 1,187,649 +0.03(+2.00%)
Jul 24, 2017 1.440 1.520 1.410 1.500 772,810 +0.07(+4.90%)
Jul 21, 2017 1.410 1.440 1.410 1.430 214,064 +0.01(+0.70%)
Jul 20, 2017 1.420 1.450 1.400 1.420 379,768 -0.01(-0.70%)
Jul 19, 2017 1.410 1.450 1.404 1.430 264,279 +0.02(+1.42%)
Jul 18, 2017 1.470 1.470 1.410 1.410 265,396 -0.06(-4.08%)
Jul 17, 2017 1.450 1.500 1.430 1.470 471,207 +0.02(+1.38%)
Jul 14, 2017 1.400 1.480 1.400 1.450 406,562 +0.06(+4.32%)
Jul 13, 2017 1.400 1.410 1.362 1.390 328,732 -0.02(-1.42%)
Jul 12, 2017 1.400 1.440 1.390 1.410 272,253 +0.00(+0.00%)
Jul 11, 2017 1.420 1.440 1.395 1.410 306,910 -0.03(-2.08%)
Jul 10, 2017 1.480 1.500 1.390 1.440 576,484 -0.05(-3.36%)
Jul 07, 2017 1.450 1.490 1.420 1.490 425,258 +0.03(+2.05%)
Jul 06, 2017 1.500 1.520 1.460 1.460 285,624 -0.05(-3.31%)
Jul 05, 2017 1.500 1.510 1.460 1.510 300,342 +0.02(+1.34%)
Jul 03, 2017 1.500 1.520 1.470 1.490 133,422 -0.01(-0.67%)
Jun 30, 2017 1.440 1.520 1.440 1.500 1,048,233 +0.05(+3.45%)
Jun 29, 2017 1.510 1.530 1.430 1.450 683,837 -0.06(-3.97%)
Jun 28, 2017 1.520 1.540 1.500 1.510 659,556 -0.01(-0.66%)
Jun 27, 2017 1.520 1.590 1.520 1.520 505,395 -0.01(-0.65%)
Jun 26, 2017 1.560 1.600 1.500 1.530 591,094 +0.02(+1.32%)
Jun 23, 2017 1.500 1.510 5,237,392 -0.16(-9.58%)
Jun 22, 2017 1.600 1.700 1.600 1.670 491,124 +0.06(+3.73%)
Jun 21, 2017 1.590 1.680 1.570 1.610 728,609 +0.02(+1.26%)
Jun 20, 2017 1.600 1.610 1.550 1.590 245,159 +0.00(+0.00%)
Jun 19, 2017 1.510 1.620 1.510 1.590 651,659 +0.07(+4.61%)
Jun 16, 2017 1.520 1.540 1.500 1.520 414,682 -0.01(-0.65%)
Jun 15, 2017 1.520 1.568 1.510 1.530 381,432 +0.01(+0.66%)
Jun 14, 2017 1.540 1.600 1.520 1.520 623,353 -0.03(-1.94%)
Jun 13, 2017 1.550 1.570 1.520 1.550 313,470 +0.00(+0.00%)
Jun 12, 2017 1.530 1.650 1.511 1.550 433,588 +0.02(+1.31%)
Jun 09, 2017 1.550 1.560 1.500 1.530 477,272 -0.03(-1.92%)
Jun 08, 2017 1.590 1.610 1.500 1.560 721,039 -0.01(-0.64%)
Jun 07, 2017 1.630 1.720 1.560 1.570 887,629 -0.10(-5.99%)
Jun 06, 2017 1.750 1.789 1.630 1.670 855,602 -0.09(-5.11%)
Jun 05, 2017 1.840 1.860 1.670 1.760 1,291,923 -0.15(-7.85%)
Jun 02, 2017 1.950 2.350 1.800 1.910 3,726,720 -0.82(-30.04%)
Jun 01, 2017 2.510 2.770 2.510 2.730 427,483 +0.18(+7.06%)
May 31, 2017 2.750 2.750 2.450 2.550 700,744 -0.18(-6.59%)
May 30, 2017 2.680 2.820 2.560 2.730 631,185 +0.26(+10.53%)
May 26, 2017 2.450 2.470 2.400 2.470 170,481 +0.02(+0.82%)
May 25, 2017 2.540 2.560 2.440 2.450 129,841 -0.07(-2.78%)
May 24, 2017 2.620 2.620 2.480 2.520 188,722 -0.07(-2.70%)
May 23, 2017 2.610 2.650 2.550 2.590 133,318 -0.02(-0.77%)
May 22, 2017 2.620 2.680 2.560 2.610 250,553 +0.00(+0.00%)
May 19, 2017 2.600 2.760 2.550 2.610 317,483 -0.05(-1.88%)
May 18, 2017 2.560 2.745 2.420 2.660 569,071 -0.15(-5.34%)
May 17, 2017 2.830 2.880 2.771 2.810 418,088 -0.07(-2.43%)
May 16, 2017 2.830 2.900 2.770 2.880 195,011 +0.04(+1.41%)
May 15, 2017 2.900 2.980 2.770 2.840 672,948 -0.06(-2.07%)
May 12, 2017 2.520 2.930 2.500 2.900 1,373,493 +0.39(+15.54%)
May 11, 2017 2.500 2.645 2.410 2.510 1,259,293 +0.04(+1.62%)
May 10, 2017 2.270 2.530 2.240 2.470 2,370,383 +0.23(+10.27%)
May 09, 2017 2.250 2.300 2.210 2.240 352,964 -0.02(-0.88%)
May 08, 2017 2.290 2.290 2.230 2.260 170,246 -0.02(-0.88%)
May 05, 2017 2.270 2.315 2.230 2.280 268,763 +0.01(+0.44%)
May 04, 2017 2.320 2.322 2.270 2.270 349,095 -0.05(-2.16%)
May 03, 2017 2.260 2.340 2.231 2.320 290,127 +0.06(+2.65%)
May 02, 2017 2.340 2.342 2.210 2.260 439,685 -0.09(-3.83%)
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.