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 (%)
Dec 31, 2012 8.750 9.030 8.670 8.980 114,064 +0.26(+2.98%)
Dec 28, 2012 8.780 8.960 8.590 8.720 77,397 -0.11(-1.25%)
Dec 27, 2012 8.950 9.250 8.660 8.830 71,554 -0.12(-1.34%)
Dec 26, 2012 9.050 9.150 8.780 8.950 62,128 -0.13(-1.43%)
Dec 24, 2012 9.120 9.300 8.950 9.080 41,657 -0.02(-0.22%)
Dec 21, 2012 9.490 9.490 8.800 9.100 361,473 -0.47(-4.91%)
Dec 20, 2012 9.800 9.800 9.450 9.570 98,953 -0.19(-1.95%)
Dec 19, 2012 9.710 9.840 9.470 9.760 132,270 +0.05(+0.51%)
Dec 18, 2012 9.650 9.750 9.510 9.710 101,905 +0.05(+0.52%)
Dec 17, 2012 9.780 9.850 9.510 9.660 109,291 -0.07(-0.72%)
Dec 14, 2012 9.190 9.795 9.070 9.730 246,637 +0.52(+5.65%)
Dec 13, 2012 9.490 9.800 9.050 9.210 110,255 -0.24(-2.54%)
Dec 12, 2012 9.240 9.640 9.087 9.450 185,661 +0.24(+2.61%)
Dec 11, 2012 9.100 9.240 9.100 9.210 115,711 +0.16(+1.77%)
Dec 10, 2012 8.780 9.090 8.650 9.050 96,710 +0.32(+3.67%)
Dec 07, 2012 9.230 9.250 8.680 8.730 134,718 -0.43(-4.69%)
Dec 06, 2012 9.120 9.360 9.070 9.160 104,071 +0.04(+0.44%)
Dec 05, 2012 9.320 9.320 9.020 9.120 182,991 -0.18(-1.94%)
Dec 04, 2012 9.550 9.800 9.270 9.300 118,926 -0.07(-0.75%)
Nov 30, 2012 9.270 9.430 9.125 9.370 233,626 +0.09(+0.97%)
Nov 29, 2012 9.200 9.360 9.070 9.280 107,695 +0.20(+2.20%)
Nov 28, 2012 8.990 9.140 8.850 9.080 90,033 +0.07(+0.78%)
Nov 27, 2012 9.120 9.520 8.950 9.010 188,418 -0.13(-1.42%)
Nov 26, 2012 8.720 9.171 8.720 9.140 131,018 +0.46(+5.30%)
Nov 23, 2012 8.580 8.820 8.530 8.680 59,203 +0.15(+1.76%)
Nov 21, 2012 8.560 8.620 8.450 8.530 123,880 +0.03(+0.35%)
Nov 20, 2012 7.750 8.580 7.750 8.500 328,998 +0.75(+9.68%)
Nov 19, 2012 7.730 7.820 7.700 7.750 137,042 +0.09(+1.17%)
Nov 16, 2012 7.530 7.790 7.530 7.660 180,680 +0.11(+1.46%)
Nov 15, 2012 7.680 7.790 7.500 7.550 185,438 -0.10(-1.31%)
Nov 14, 2012 7.740 7.879 7.520 7.650 158,563 -0.05(-0.65%)
Nov 13, 2012 7.790 8.080 7.660 7.700 203,404 -0.17(-2.16%)
Nov 12, 2012 8.030 8.180 7.760 7.870 119,163 -0.11(-1.38%)
Nov 09, 2012 7.720 8.240 7.720 7.980 142,157 +0.21(+2.70%)
Nov 08, 2012 8.080 8.150 7.720 7.770 144,989 -0.35(-4.31%)
Nov 07, 2012 7.820 8.160 7.680 8.120 221,787 +0.17(+2.14%)
Nov 06, 2012 8.310 8.450 7.910 7.950 229,023 -0.29(-3.52%)
Nov 05, 2012 7.910 8.285 7.770 8.240 286,248 +0.29(+3.65%)
Nov 02, 2012 9.240 9.250 7.700 7.950 795,190 -1.30(-14.05%)
Nov 01, 2012 9.400 9.730 9.100 9.250 183,475 -0.31(-3.26%)
Oct 31, 2012 9.530 9.660 9.130 9.562 131,818 +0.08(+0.86%)
Oct 26, 2012 9.670 9.480 9.480 9.480 63,700 -0.18(-1.86%)
Oct 25, 2012 9.710 9.850 9.510 9.660 126,998 +0.04(+0.42%)
Oct 24, 2012 9.690 9.780 9.480 9.620 114,935 -0.03(-0.31%)
Oct 23, 2012 9.510 9.680 9.350 9.650 170,564 +0.07(+0.73%)
Oct 19, 2012 10.00 10.04 9.500 9.580 315,074 -0.48(-4.76%)
Oct 18, 2012 10.25 10.27 10.00 10.06 79,774 -0.20(-1.96%)
Oct 17, 2012 10.27 10.41 10.08 10.26 138,235 +0.01(+0.10%)
Oct 16, 2012 10.31 10.35 10.15 10.25 56,732 -0.02(-0.19%)
Oct 15, 2012 10.20 10.29 10.02 10.27 97,600 +0.08(+0.79%)
Oct 12, 2012 10.41 10.68 10.15 10.19 254,131 -0.19(-1.83%)
Oct 11, 2012 10.18 10.50 10.09 10.38 275,165 +0.32(+3.18%)
Oct 10, 2012 9.590 10.08 9.440 10.06 295,895 +0.51(+5.34%)
Oct 09, 2012 9.820 9.865 9.500 9.550 228,516 -0.28(-2.85%)
Oct 08, 2012 9.690 9.860 9.500 9.830 237,907 +0.10(+1.03%)
Oct 05, 2012 10.01 10.01 9.690 9.730 306,389 -0.22(-2.21%)
Oct 04, 2012 10.13 10.26 9.940 9.950 173,796 -0.17(-1.68%)
Oct 03, 2012 10.04 10.17 9.910 10.12 128,895 +0.12(+1.20%)
Oct 02, 2012 10.25 10.29 9.800 10.00 254,405 -0.21(-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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.