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 (%)
Mar 31, 2017 2.400 2.610 2.390 2.570 687,140 +0.15(+6.20%)
Mar 30, 2017 2.417 2.448 2.350 2.420 241,013 +0.00(+0.00%)
Mar 29, 2017 2.340 2.460 2.310 2.420 218,731 +0.09(+3.86%)
Mar 28, 2017 2.260 2.390 2.235 2.330 205,132 +0.07(+3.10%)
Mar 27, 2017 2.190 2.310 2.150 2.260 244,940 +0.05(+2.26%)
Mar 24, 2017 2.280 2.280 2.210 2.210 144,208 -0.04(-1.78%)
Mar 23, 2017 2.210 2.320 2.200 2.250 108,207 +0.04(+1.81%)
Mar 22, 2017 2.190 2.300 2.180 2.210 185,743 +0.01(+0.45%)
Mar 21, 2017 2.430 2.430 2.150 2.200 401,731 -0.20(-8.33%)
Mar 20, 2017 2.480 2.480 2.340 2.400 206,902 -0.04(-1.64%)
Mar 17, 2017 2.480 2.500 2.420 2.440 209,803 -0.06(-2.40%)
Mar 16, 2017 2.520 2.540 2.480 2.500 101,101 +0.00(+0.00%)
Mar 15, 2017 2.430 2.520 2.380 2.500 185,315 +0.07(+2.88%)
Mar 14, 2017 2.620 2.620 2.410 2.430 311,238 -0.19(-7.25%)
Mar 13, 2017 2.410 2.620 2.390 2.620 457,220 +0.18(+7.38%)
Mar 10, 2017 2.370 2.590 2.270 2.440 1,015,393 +0.17(+7.49%)
Mar 09, 2017 2.270 2.352 2.240 2.270 254,886 +0.03(+1.34%)
Mar 08, 2017 2.370 2.410 2.240 2.240 229,296 -0.11(-4.68%)
Mar 07, 2017 2.360 2.410 2.300 2.350 184,630 -0.05(-2.08%)
Mar 06, 2017 2.420 2.470 2.370 2.400 245,317 -0.02(-0.83%)
Mar 03, 2017 2.340 2.480 2.285 2.420 509,134 +0.07(+2.98%)
Mar 02, 2017 2.280 2.380 2.190 2.350 257,016 +0.09(+3.98%)
Mar 01, 2017 2.090 2.370 2.085 2.260 368,264 +0.21(+10.24%)
Feb 28, 2017 2.130 2.136 2.045 2.050 173,532 -0.10(-4.65%)
Feb 27, 2017 2.060 2.170 2.060 2.150 211,301 +0.11(+5.39%)
Feb 24, 2017 2.060 2.130 2.025 2.040 123,770 -0.03(-1.45%)
Feb 23, 2017 2.110 2.110 2.040 2.070 90,799 -0.02(-0.96%)
Feb 22, 2017 2.120 2.140 2.060 2.090 119,610 -0.02(-0.95%)
Feb 21, 2017 2.220 2.220 2.050 2.110 190,294 -0.11(-4.95%)
Feb 17, 2017 2.220 2.220 2.220 0 -0.02(-0.89%)
Feb 16, 2017 2.200 2.260 2.177 2.240 116,169 +0.05(+2.28%)
Feb 15, 2017 2.100 2.200 2.090 2.190 139,012 +0.09(+4.29%)
Feb 14, 2017 2.190 2.200 2.060 2.100 264,268 -0.08(-3.67%)
Feb 13, 2017 2.200 2.250 2.140 2.180 145,974 -0.01(-0.46%)
Feb 10, 2017 2.230 2.280 2.150 2.190 126,173 -0.02(-0.90%)
Feb 09, 2017 2.100 2.240 2.085 2.210 137,950 +0.11(+5.24%)
Feb 08, 2017 2.120 2.130 1.980 2.100 719,532 -0.04(-1.87%)
Feb 07, 2017 2.170 2.199 2.130 2.140 143,304 -0.04(-1.83%)
Feb 06, 2017 2.150 2.200 2.150 2.180 140,819 +0.00(+0.00%)
Feb 03, 2017 2.200 2.237 2.140 2.180 111,006 +0.02(+0.93%)
Feb 02, 2017 2.150 2.210 2.120 2.160 102,925 +0.00(+0.00%)
Feb 01, 2017 2.220 2.240 2.160 2.160 74,543 -0.05(-2.26%)
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%)
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.