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 (%)
Aug 31, 2017 1.350 1.380 1.330 1.360 156,783 +0.03(+2.26%)
Aug 30, 2017 1.400 1.420 1.320 1.330 370,510 -0.06(-4.32%)
Aug 29, 2017 1.400 1.430 1.390 1.390 188,831 -0.02(-1.42%)
Aug 28, 2017 1.310 1.410 1.310 1.410 406,647 +0.10(+7.63%)
Aug 25, 2017 1.340 1.370 1.280 1.310 283,676 -0.03(-2.24%)
Aug 24, 2017 1.300 1.350 1.270 1.340 251,804 +0.04(+3.08%)
Aug 23, 2017 1.240 1.310 1.240 1.300 443,527 +0.06(+4.84%)
Aug 22, 2017 1.200 1.260 1.190 1.240 224,424 +0.05(+4.20%)
Aug 21, 2017 1.200 1.240 1.170 1.190 472,262 -0.02(-1.65%)
Aug 18, 2017 1.270 1.290 1.170 1.210 1,416,773 -0.07(-5.47%)
Aug 17, 2017 1.300 1.300 1.270 1.280 161,587 -0.03(-2.29%)
Aug 16, 2017 1.320 1.340 1.300 1.310 382,680 -0.01(-0.76%)
Aug 15, 2017 1.350 1.350 1.300 1.320 220,769 -0.03(-2.22%)
Aug 14, 2017 1.360 1.370 1.330 1.350 201,583 -0.01(-0.74%)
Aug 11, 2017 1.340 1.355 1.320 1.360 371,130 +0.03(+2.26%)
Aug 10, 2017 1.340 1.360 1.320 1.330 264,324 -0.02(-1.48%)
Aug 09, 2017 1.430 1.430 1.320 1.350 800,395 -0.07(-4.93%)
Aug 08, 2017 1.420 1.455 1.420 1.420 196,725 +0.00(+0.00%)
Aug 07, 2017 1.430 1.450 1.400 1.420 432,332 +0.00(+0.00%)
Aug 04, 2017 1.420 1.470 1.405 1.420 228,880 +0.00(+0.00%)
Aug 03, 2017 1.480 1.480 1.400 1.420 320,405 -0.05(-3.40%)
Aug 02, 2017 1.440 1.500 1.420 1.470 388,432 +0.04(+2.80%)
Aug 01, 2017 1.420 1.450 1.400 1.430 313,837 +0.01(+0.70%)
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%)
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.