Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 31, 2017 2.110 2.220 2.070 2.210 158,598 +0.10(+4.74%)
Jan 30, 2017 2.230 2.240 2.110 2.110 101,172 -0.12(-5.38%)
Jan 27, 2017 2.240 2.290 2.210 2.230 115,429 -0.01(-0.45%)
Jan 26, 2017 2.250 2.280 2.180 2.240 139,107 -0.02(-0.88%)
Jan 25, 2017 2.270 2.330 2.230 2.260 123,599 +0.03(+1.35%)
Jan 24, 2017 2.170 2.340 2.100 2.230 378,539 +0.07(+3.24%)
Jan 23, 2017 2.250 2.290 2.130 2.160 194,590 -0.08(-3.57%)
Jan 20, 2017 2.250 2.310 2.190 2.240 202,938 +0.01(+0.45%)
Jan 19, 2017 2.380 2.390 2.220 2.230 547,329 -0.14(-5.91%)
Jan 18, 2017 2.470 2.480 2.350 2.370 141,970 -0.07(-2.87%)
Jan 17, 2017 2.590 2.590 2.420 2.440 415,754 -0.13(-5.06%)
Jan 13, 2017 2.570 2.570 2.570 0 -0.01(-0.39%)
Jan 12, 2017 2.540 2.620 2.460 2.580 139,462 +0.02(+0.78%)
Jan 11, 2017 2.640 2.640 2.550 2.560 131,375 -0.08(-3.03%)
Jan 10, 2017 2.590 2.660 2.570 2.640 114,767 +0.03(+1.15%)
Jan 09, 2017 2.640 2.640 2.590 2.610 109,432 -0.06(-2.25%)
Jan 06, 2017 2.610 2.680 2.556 2.670 123,265 +0.10(+3.89%)
Jan 05, 2017 2.650 2.680 2.540 2.570 112,941 -0.09(-3.38%)
Jan 04, 2017 2.620 2.740 2.581 2.660 122,440 +0.05(+1.92%)
Jan 03, 2017 2.550 2.650 2.530 2.610 118,795 +0.06(+2.35%)
Dec 30, 2016 2.550 2.550 2.550 0 -0.09(-3.41%)
Dec 29, 2016 2.630 2.690 2.580 2.640 183,899 +0.01(+0.38%)
Dec 28, 2016 2.740 2.740 2.600 2.630 126,177 -0.10(-3.66%)
Dec 27, 2016 2.680 2.810 2.680 2.730 179,407 +0.01(+0.37%)
Dec 23, 2016 2.720 2.720 2.720 0 +0.10(+3.82%)
Dec 22, 2016 2.770 2.800 2.601 2.620 232,630 -0.15(-5.42%)
Dec 21, 2016 2.790 2.850 2.750 2.770 203,125 -0.03(-1.07%)
Dec 20, 2016 2.770 2.830 2.740 2.800 172,715 +0.02(+0.72%)
Dec 19, 2016 2.830 2.900 2.760 2.780 194,546 +0.00(+0.00%)
Dec 16, 2016 2.660 2.850 2.640 2.780 1,991,106 +0.14(+5.30%)
Dec 15, 2016 2.640 2.720 2.610 2.640 312,324 +0.00(+0.00%)
Dec 14, 2016 2.670 2.750 2.590 2.640 192,985 -0.06(-2.22%)
Dec 13, 2016 2.740 2.760 2.630 2.700 292,103 -0.01(-0.37%)
Dec 12, 2016 2.750 2.850 2.630 2.710 341,497 -0.08(-2.87%)
Dec 09, 2016 2.790 2.850 2.725 2.790 198,402 +0.02(+0.72%)
Dec 08, 2016 2.730 2.790 2.640 2.770 175,025 +0.02(+0.73%)
Dec 07, 2016 2.750 2.787 2.650 2.750 117,239 -0.01(-0.36%)
Dec 06, 2016 2.700 2.790 2.640 2.760 163,680 +0.10(+3.76%)
Dec 05, 2016 2.690 2.760 2.610 2.660 174,633 +0.03(+1.14%)
Dec 02, 2016 2.670 2.700 2.620 2.630 145,892 -0.02(-0.75%)
Dec 01, 2016 2.680 2.730 2.550 2.650 299,789 -0.01(-0.38%)
Nov 30, 2016 2.710 2.720 2.640 2.660 276,509 -0.03(-1.12%)
Nov 29, 2016 2.780 2.800 2.680 2.690 210,137 -0.11(-3.93%)
Nov 28, 2016 3.010 3.020 2.795 2.800 194,315 -0.20(-6.67%)
Nov 25, 2016 3.020 3.070 2.960 3.000 39,889 -0.02(-0.66%)
Nov 23, 2016 3.020 3.020 3.020 0 +0.03(+1.00%)
Nov 22, 2016 3.060 3.070 2.950 2.990 106,521 -0.05(-1.64%)
Nov 21, 2016 3.130 3.130 3.010 3.040 121,966 -0.05(-1.62%)
Nov 18, 2016 3.070 3.100 3.010 3.090 159,001 +0.05(+1.64%)
Nov 17, 2016 2.990 3.050 2.930 3.040 169,455 +0.09(+3.05%)
Nov 16, 2016 2.920 2.990 2.850 2.950 212,382 +0.01(+0.34%)
Nov 15, 2016 2.980 3.000 2.905 2.940 208,640 -0.01(-0.34%)
Nov 14, 2016 3.210 3.220 2.910 2.950 324,905 -0.21(-6.65%)
Nov 11, 2016 3.050 3.180 2.999 3.160 403,768 +0.11(+3.61%)
Nov 10, 2016 2.990 3.070 2.900 3.050 397,195 +0.09(+3.04%)
Nov 09, 2016 2.850 3.000 2.745 2.960 301,178 +0.18(+6.47%)
Nov 08, 2016 2.830 2.840 2.770 2.780 99,568 -0.05(-1.77%)
Nov 07, 2016 2.760 2.865 2.740 2.830 125,988 +0.11(+4.04%)
Nov 04, 2016 2.660 2.820 2.660 2.720 83,469 +0.01(+0.37%)
Nov 03, 2016 2.780 2.790 2.620 2.710 137,326 -0.05(-1.81%)
Nov 02, 2016 2.780 2.880 2.660 2.760 127,628 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.