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 29, 2015 6.090 6.210 6.025 6.070 497,800 -0.06(-0.98%)
May 28, 2015 6.200 6.250 6.020 6.130 402,702 -0.12(-1.92%)
May 27, 2015 6.170 6.290 6.120 6.250 262,523 +0.10(+1.63%)
May 26, 2015 6.220 6.340 6.070 6.150 313,203 -0.05(-0.81%)
May 22, 2015 6.250 6.200 6.200 6.200 246,700 -0.06(-0.96%)
May 21, 2015 6.150 6.270 6.080 6.260 374,247 +0.13(+2.12%)
May 20, 2015 6.030 6.182 6.010 6.130 235,954 +0.10(+1.66%)
May 19, 2015 6.130 6.190 5.980 6.030 301,676 -0.12(-1.95%)
May 18, 2015 5.980 6.220 5.980 6.150 384,213 +0.13(+2.16%)
May 15, 2015 6.010 6.150 5.940 6.020 253,398 +0.00(+0.00%)
May 14, 2015 6.040 6.160 6.000 6.020 440,468 +0.00(+0.00%)
May 13, 2015 6.040 6.150 5.910 6.020 268,835 -0.01(-0.17%)
May 12, 2015 5.940 6.050 5.810 6.030 319,269 +0.06(+1.01%)
May 11, 2015 5.910 6.010 5.910 5.970 452,504 +0.06(+1.02%)
May 08, 2015 5.610 6.180 5.531 5.910 782,400 +0.14(+2.43%)
May 07, 2015 5.780 5.860 5.660 5.770 278,650 +0.03(+0.52%)
May 06, 2015 5.720 5.910 5.590 5.740 304,873 +0.04(+0.70%)
May 05, 2015 5.950 6.010 5.650 5.700 478,481 -0.29(-4.84%)
May 04, 2015 5.960 6.180 5.880 5.990 282,614 +0.00(+0.00%)
May 01, 2015 5.810 5.990 5.710 5.990 372,094 +0.19(+3.28%)
Apr 30, 2015 6.200 6.200 5.700 5.800 589,058 -0.21(-3.49%)
Apr 29, 2015 6.060 6.250 5.950 6.010 454,569 -0.11(-1.80%)
Apr 28, 2015 6.100 6.250 5.900 6.120 445,732 +0.04(+0.66%)
Apr 27, 2015 6.220 6.310 6.060 6.080 355,482 -0.09(-1.46%)
Apr 24, 2015 6.300 6.370 6.160 6.170 214,572 -0.13(-2.06%)
Apr 23, 2015 6.350 6.410 6.180 6.300 280,066 -0.07(-1.10%)
Apr 22, 2015 6.410 6.500 6.300 6.370 272,011 +0.00(+0.00%)
Apr 21, 2015 6.350 6.520 6.340 6.370 242,306 +0.02(+0.31%)
Apr 20, 2015 6.250 6.440 6.220 6.350 449,572 +0.18(+2.92%)
Apr 17, 2015 6.190 6.250 6.104 6.170 355,454 -0.08(-1.28%)
Apr 16, 2015 6.460 6.540 6.240 6.250 360,121 -0.24(-3.70%)
Apr 15, 2015 6.470 6.580 6.410 6.490 382,762 +0.03(+0.46%)
Apr 14, 2015 6.430 6.570 6.430 6.460 326,520 +0.04(+0.62%)
Apr 13, 2015 6.350 6.560 6.350 6.420 378,481 +0.08(+1.26%)
Apr 10, 2015 6.190 6.450 6.155 6.340 455,531 +0.16(+2.59%)
Apr 09, 2015 6.020 6.220 6.010 6.180 447,631 +0.17(+2.83%)
Apr 08, 2015 5.970 6.140 5.910 6.010 359,771 +0.03(+0.50%)
Apr 07, 2015 6.100 6.160 5.950 5.980 520,174 -0.10(-1.73%)
Apr 06, 2015 6.080 6.186 5.880 6.085 405,585 -0.00(-0.08%)
Apr 02, 2015 6.220 6.090 6.090 6.090 428,400 -0.10(-1.62%)
Apr 01, 2015 6.200 6.330 6.100 6.190 582,246 -0.07(-1.12%)
Mar 31, 2015 6.250 6.380 6.120 6.260 775,851 -0.03(-0.48%)
Mar 30, 2015 6.360 6.480 6.150 6.290 530,090 -0.07(-1.10%)
Mar 27, 2015 6.310 6.400 6.200 6.360 296,870 +0.08(+1.27%)
Mar 26, 2015 6.140 6.290 6.050 6.280 447,789 +0.12(+1.95%)
Mar 25, 2015 6.600 6.730 6.135 6.160 696,088 -0.40(-6.10%)
Mar 24, 2015 6.040 6.590 6.040 6.560 1,001,272 +0.50(+8.34%)
Mar 23, 2015 5.930 6.120 5.910 6.055 336,658 +0.09(+1.59%)
Mar 20, 2015 6.050 6.230 5.905 5.960 674,142 -0.06(-1.00%)
Mar 19, 2015 5.940 6.090 5.880 6.020 302,737 +0.05(+0.84%)
Mar 18, 2015 6.030 6.090 5.840 5.970 425,546 -0.10(-1.65%)
Mar 17, 2015 6.200 6.200 6.010 6.070 392,285 -0.14(-2.25%)
Mar 16, 2015 6.380 6.420 6.030 6.210 387,582 -0.10(-1.58%)
Mar 13, 2015 6.320 6.460 6.210 6.310 263,189 -0.01(-0.16%)
Mar 12, 2015 6.320 6.400 6.230 6.320 270,630 +0.03(+0.48%)
Mar 11, 2015 6.200 6.360 6.110 6.290 401,743 +0.07(+1.13%)
Mar 10, 2015 6.180 6.300 6.150 6.220 332,932 -0.05(-0.80%)
Mar 09, 2015 6.230 6.360 6.101 6.270 397,243 +0.06(+0.97%)
Mar 06, 2015 6.240 6.240 6.020 6.210 617,538 -0.04(-0.64%)
Mar 05, 2015 6.700 6.750 6.200 6.250 1,021,216 -0.48(-7.13%)
Mar 04, 2015 6.090 6.760 5.970 6.730 1,346,429 +0.62(+10.15%)
Mar 03, 2015 6.110 6.120 5.720 6.110 579,967 +0.06(+0.99%)
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.