Echo Therapeutics, Inc. Historical Stock Prices

ECTE 
$2.05
*  
0.04
1.99%
Get ECTE Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading ECTE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.04  2.06  2.003  2.05 12,578
07/24/2014 2.01 2.06 2.003 2.05 12,578
07/23/2014 2.01 2.1 1.99 2.01 44,199
07/22/2014 2.06 2.14 1.99 2.04 33,988
07/21/2014 1.95 2.14 1.93 2.12 58,989
07/18/2014 2.0101 2.09 1.9001 1.98 99,686
07/17/2014 2.05 2.08 2 2 57,426
07/16/2014 2.06 2.14 2.06 2.1 12,351
07/15/2014 2.12 2.12 2.0301 2.06 16,886
07/14/2014 2.15 2.2 2.11 2.14 21,649
07/11/2014 2.18 2.2 2.11 2.12 21,988
07/10/2014 2.1 2.21 2.1 2.2 10,481
07/09/2014 2.08 2.15 2.01 2.11 55,225
07/08/2014 2.2 2.26 2.1 2.11 30,379
07/07/2014 2.28 2.4 2.14 2.22 72,931
07/03/2014 2.33 2.4 2.26 2.28 29,999
07/02/2014 2.23 2.27 2.23 2.24 26,346
07/01/2014 2.19 2.309 2.18 2.25 31,231
06/30/2014 2.2 2.32 2.07 2.26 145,087
06/27/2014 2.27 2.275 2.2 2.2 41,285
06/26/2014 2.31 2.31 2.2 2.2 53,940
06/25/2014 2.21 2.2501 2.2 2.2 27,301
06/24/2014 2.27 2.281 2.2 2.21 26,435
06/23/2014 2.14 2.31 2.14 2.26 53,346
06/20/2014 2.13 2.25 2.0801 2.17 142,905
06/19/2014 2.22 2.2395 2.04 2.11 109,325
06/18/2014 2.32 2.35 2.24 2.26 40,618
06/17/2014 2.25 2.29 2.2 2.29 31,297
06/16/2014 2.22 2.47 2.161 2.246 64,073
06/13/2014 2.17 2.211 2.16 2.21 37,579
06/12/2014 2.16 2.22 2.16 2.21 64,064
06/11/2014 2.21 2.21 2.08 2.14 34,193
06/10/2014 2.19 2.19 2.09 2.175 100,063
06/09/2014 2.15 2.2 2.0501 2.11 77,490
06/06/2014 1.88 2.25 1.88 2.15 338,948
06/05/2014 1.78 1.978 1.7299 1.91 114,527
06/04/2014 1.68 1.731 1.68 1.7 24,472
06/03/2014 1.76 1.7745 1.63 1.685 57,002
06/02/2014 1.83 1.8696 1.7601 1.81 66,129
05/30/2014 1.65 1.78 1.65 1.77 100,893
05/29/2014 1.66 1.81 1.6 1.72 216,193
05/28/2014 1.61 1.74 1.53 1.58 114,010
05/27/2014 1.65 1.69 1.58 1.58 90,023
05/23/2014 1.68 1.7499 1.62 1.66 69,924
05/22/2014 1.69 1.73 1.6604 1.72 55,464
05/21/2014 1.72 1.8 1.7 1.73 62,561
05/20/2014 1.7 1.8 1.7 1.75 87,656
05/19/2014 1.7 1.73 1.68 1.69 65,333
05/16/2014 1.74 1.8399 1.61 1.67 157,936
05/15/2014 1.88 1.967 1.77 1.78 135,661
05/14/2014 1.92 1.95 1.8101 1.91 130,251
05/13/2014 2.1 2.12 1.9 1.91 269,383
05/12/2014 2.15 2.179 1.99 2.07 200,814
05/09/2014 2.8 2.8 2.01 2.16 1,075,760
05/08/2014 3.1 3.21 3.07 3.07 105,093
05/07/2014 3.17 3.17 3.06 3.08 131,868
05/06/2014 3.15 3.24 3.12 3.15 96,116
05/05/2014 3.17 3.47 3.12 3.23 371,057
05/02/2014 3.13 3.24 3.08 3.18 112,880
05/01/2014 3.1 3.18 3.08 3.16 38,279
04/30/2014 3.06 3.12 3.06 3.12 39,966
04/29/2014 3.08 3.14 3.066 3.1 117,623
04/28/2014 3.14 3.19 3.08 3.0899 80,350
04/25/2014 3.17 3.23 3.13 3.15 46,552
04/24/2014 3.18 3.25 3.12 3.2 53,359
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?