Echo Therapeutics, Inc. Historical Stock Prices

ECTE 
$1.54
*  
0.04
2.67%
Get ECTE Alerts
*Delayed - data as of Dec. 26, 2014 15:16 ET  -  Find a broker to begin trading ECTE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ECTE Real Time
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
15:16  1.68  1.68  1.51  1.54 60,181
12/24/2014 1.5 1.61 1.5 1.5 43,476
12/23/2014 1.65 1.65 1.5 1.5 94,873
12/22/2014 1.5 1.7 1.5 1.56 197,947
12/19/2014 1.2 1.54 1.11 1.47 200,764
12/18/2014 1.2 1.25 1.1501 1.22 115,324
12/17/2014 1.11 1.2 1.08 1.19 45,857
12/16/2014 1.22 1.24 1.08 1.12 87,540
12/15/2014 1.23 1.3 1.16 1.24 85,073
12/12/2014 1.25 1.39 1.15 1.25 81,473
12/11/2014 1.3 1.39 1.07 1.317 196,490
12/10/2014 1.48 1.64 1.17 1.29 327,050
12/09/2014 1.16 1.45 1.12 1.4 192,886
12/08/2014 1.04 1.15 1.04 1.15 125,029
12/05/2014 1 1.05 1 1.02 21,127
12/04/2014 1 1.05 1 1 80,807
12/03/2014 0.9 1.16 0.899 0.98 155,299
12/02/2014 0.86 0.9 0.83 0.9 26,079
12/01/2014 0.82 0.87 0.82 0.82 37,948
11/28/2014 0.8 0.89 0.8 0.8128 16,509
11/26/2014 0.7 0.8 0.69 0.7999 37,452
11/25/2014 0.69 0.75 0.65 0.74 54,656
11/24/2014 0.68 0.75 0.6012 0.7322 158,536
11/21/2014 0.56 0.69 0.56 0.67 114,630
11/20/2014 0.649 0.652 0.6001 0.61 77,407
11/19/2014 0.5 0.6292 0.5 0.5844 72,506
11/18/2014 0.579 0.58 0.51 0.51 64,330
11/17/2014 0.6 0.65 0.57 0.57 74,678
11/14/2014 0.6 0.63 0.6 0.6056 20,254
11/13/2014 0.61 0.65 0.6001 0.61 19,137
11/12/2014 0.6 0.66 0.6 0.61 16,927
11/11/2014 0.57 0.6775 0.57 0.6775 19,107
11/10/2014 0.68 0.68 0.5672 0.6367 28,789
11/07/2014 0.688 0.688 0.6395 0.67 12,920
11/06/2014 0.645 0.6799 0.63 0.665 106,125
11/05/2014 0.6499 0.6499 0.601 0.627 10,657
11/04/2014 0.62 0.6497 0.6 0.6128 18,361
11/03/2014 0.5508 0.68 0.5508 0.6117 103,506
10/31/2014 0.58 0.59 0.54 0.5499 52,829
10/30/2014 0.63 0.63 0.56 0.58 13,595
10/29/2014 0.5551 0.6 0.55 0.5677 29,892
10/28/2014 0.5998 0.61 0.5501 0.57 46,372
10/27/2014 0.68 0.7408 0.55 0.6253 180,445
10/24/2014 0.705 0.72 0.68 0.72 8,709
10/23/2014 0.7 0.73 0.6801 0.6899 13,086
10/22/2014 0.71 0.74 0.69 0.7 61,401
10/21/2014 0.71 0.7707 0.7 0.74 23,559
10/20/2014 0.69 0.8 0.69 0.71 25,413
10/17/2014 0.74 0.76 0.7163 0.72 46,751
10/16/2014 0.52 0.74 0.52 0.7001 93,758
10/15/2014 0.68 0.68 0.5115 0.5118 69,298
10/14/2014 0.71 0.74 0.68 0.7299 17,089
10/13/2014 0.7525 0.7593 0.68 0.72 88,248
10/10/2014 0.7798 0.78 0.75 0.7592 33,554
10/09/2014 0.76 0.78 0.7501 0.7695 27,094
10/08/2014 0.75 0.79 0.69 0.76 54,328
10/07/2014 0.6801 0.7499 0.6801 0.7351 58,495
10/06/2014 0.74 0.74 0.6858 0.7 43,965
10/03/2014 0.78 0.781 0.7 0.74 113,869
10/02/2014 0.76 0.8214 0.7095 0.79 42,158
10/01/2014 0.84 0.84 0.75 0.782 44,513
09/30/2014 0.73 0.84 0.6801 0.84 121,371
09/29/2014 0.78 0.8 0.74 0.77 111,798
09/26/2014 0.7 0.8 0.6601 0.77 153,083
09/25/2014 0.7601 0.8199 0.62 0.7116 362,408
09/24/2014 0.39 0.85 0.39 0.75 2,370,477
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?