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 (%)
May 24, 2011 11.90 12.15 11.74 11.74 39,915 -0.07(-0.59%)
May 23, 2011 11.83 12.02 11.75 11.81 35,978 -0.14(-1.17%)
May 20, 2011 11.87 12.50 11.87 11.95 66,435 +0.01(+0.08%)
May 19, 2011 12.02 12.24 11.74 11.94 31,348 -0.06(-0.50%)
May 18, 2011 12.25 12.25 11.78 12.00 47,237 -0.20(-1.64%)
May 17, 2011 11.73 12.25 11.26 12.20 57,830 +0.39(+3.30%)
May 16, 2011 12.05 12.50 11.81 11.81 41,696 -0.31(-2.56%)
May 13, 2011 12.22 12.25 12.00 12.12 34,925 -0.04(-0.33%)
May 12, 2011 11.91 12.16 11.52 12.16 47,028 +0.22(+1.84%)
May 11, 2011 12.09 12.09 11.52 11.94 33,437 -0.15(-1.24%)
May 10, 2011 11.70 12.09 11.15 12.09 51,402 +0.46(+3.96%)
May 09, 2011 11.68 11.77 11.51 11.63 22,845 -0.08(-0.68%)
May 06, 2011 12.20 12.20 11.43 11.71 44,424 -0.19(-1.60%)
May 05, 2011 11.76 12.25 11.29 11.90 60,812 +0.61(+5.40%)
May 04, 2011 11.95 11.95 11.28 11.29 37,560 -0.62(-5.21%)
May 03, 2011 12.00 12.10 11.59 11.91 105,103 -0.07(-0.58%)
May 02, 2011 11.91 12.35 11.60 11.98 102,179 -0.17(-1.40%)
Apr 29, 2011 12.25 12.39 12.09 12.15 120,072 +0.15(+1.25%)
Apr 28, 2011 11.70 12.25 11.70 12.00 66,780 +0.30(+2.56%)
Apr 27, 2011 12.04 12.04 11.50 11.70 116,148 -0.18(-1.52%)
Apr 26, 2011 11.49 12.91 11.07 11.88 498,649 +2.39(+25.12%)
Apr 25, 2011 9.390 9.529 9.320 9.495 21,747 +0.19(+2.10%)
Apr 21, 2011 9.490 9.650 9.260 9.300 19,680 -0.11(-1.17%)
Apr 20, 2011 9.400 9.609 9.190 9.410 42,757 +0.11(+1.18%)
Apr 19, 2011 9.400 9.650 9.230 9.300 41,535 -0.02(-0.21%)
Apr 18, 2011 9.250 9.490 9.120 9.320 34,573 -0.02(-0.21%)
Apr 15, 2011 9.000 9.570 9.000 9.340 48,949 +0.29(+3.20%)
Apr 14, 2011 9.370 9.470 9.020 9.050 250,431 -0.37(-3.93%)
Apr 13, 2011 8.910 9.540 8.910 9.420 46,124 +0.50(+5.61%)
Apr 12, 2011 9.440 9.440 8.900 8.920 99,424 -0.52(-5.51%)
Apr 11, 2011 9.570 9.729 9.400 9.440 244,326 -0.06(-0.63%)
Apr 08, 2011 9.470 9.590 9.110 9.500 83,583 +0.09(+0.96%)
Apr 07, 2011 9.470 9.470 9.000 9.410 66,543 -0.07(-0.74%)
Apr 06, 2011 8.810 9.840 8.680 9.480 201,953 +0.66(+7.48%)
Apr 05, 2011 8.470 8.980 8.470 8.820 131,989 +0.32(+3.76%)
Apr 04, 2011 8.590 8.690 8.260 8.500 146,554 -0.03(-0.35%)
Apr 01, 2011 8.640 8.830 8.250 8.530 117,905 -0.04(-0.47%)
Mar 31, 2011 8.390 9.330 8.030 8.570 1,222,732 +0.23(+2.76%)
Mar 30, 2011 8.110 8.470 8.000 8.340 127,715 +0.29(+3.60%)
Mar 29, 2011 8.120 8.185 7.700 8.050 159,096 -0.01(-0.12%)
Mar 28, 2011 8.370 8.370 7.750 8.060 104,974 -0.12(-1.47%)
Mar 25, 2011 8.480 8.480 8.100 8.180 37,459 -0.09(-1.09%)
Mar 24, 2011 8.210 8.630 8.150 8.270 151,702 -0.09(-1.08%)
Mar 23, 2011 8.170 8.650 7.800 8.360 87,806 +0.26(+3.21%)
Mar 22, 2011 7.840 8.210 7.750 8.100 313,253 +0.32(+4.11%)
Mar 21, 2011 7.720 7.900 7.610 7.780 30,913 +0.19(+2.50%)
Mar 18, 2011 8.010 8.070 7.590 7.590 260,502 -0.20(-2.57%)
Mar 17, 2011 8.110 8.130 7.530 7.790 424,871 -0.15(-1.89%)
Mar 16, 2011 7.450 8.740 7.330 7.940 279,980 +0.46(+6.15%)
Mar 15, 2011 7.140 7.520 7.140 7.480 93,396 -0.02(-0.27%)
Mar 14, 2011 7.405 7.550 7.300 7.500 48,057 +0.01(+0.13%)
Mar 11, 2011 7.500 7.532 7.350 7.490 29,248 +0.04(+0.54%)
Mar 10, 2011 7.490 7.490 7.380 7.450 8,584 -0.03(-0.40%)
Mar 09, 2011 7.330 7.480 7.250 7.480 14,484 +0.05(+0.67%)
Mar 08, 2011 7.490 7.490 7.250 7.430 38,562 +0.03(+0.41%)
Mar 07, 2011 7.400 7.440 7.290 7.400 6,713 +0.11(+1.51%)
Mar 04, 2011 7.290 7.430 7.290 7.290 36,946 -0.01(-0.14%)
Mar 03, 2011 7.220 7.450 7.220 7.300 10,774 +0.08(+1.11%)
Mar 02, 2011 7.370 7.450 7.210 7.220 10,354 -0.08(-1.10%)
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.