Echo Therapeutics, Inc. Historical Stock Prices

ECTE 
$2.5
*  
0.16
6.84%
Get ECTE Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading ECTE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ECTE Pre-Market
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  2.38  2.50  2.34  2.50 67,403
03/02/2015 2.38 2.5 2.34 2.5 67,403
02/27/2015 2.35 2.41 2.33 2.34 27,815
02/26/2015 2.25 2.41 2.21 2.41 105,013
02/25/2015 2.59 2.67 2.3 2.3 209,731
02/24/2015 2.84 2.84 2.55 2.65 70,280
02/23/2015 2.76 2.9 2.76 2.78 34,496
02/20/2015 2.95 2.95 2.73 2.89 81,902
02/19/2015 2.95 3 2.8101 2.93 79,592
02/18/2015 2.77 2.95 2.7001 2.95 84,327
02/17/2015 2.73 2.82 2.62 2.8 77,670
02/13/2015 2.69 2.69 2.52 2.62 66,284
02/12/2015 2.7 2.8 2.52 2.56 124,689
02/11/2015 2.43 2.7899 2.43 2.675 242,677
02/10/2015 2.29 2.4568 2.25 2.4199 87,869
02/09/2015 2.15 2.26 2.1399 2.25 43,130
02/06/2015 2.07 2.15 2.04 2.13 74,745
02/05/2015 2.01 2.13 2.01 2.07 33,424
02/04/2015 2.06 2.13 2 2.04 21,764
02/03/2015 2.08 2.14 2.0601 2.09 17,250
02/02/2015 2.02 2.14 2.02 2.08 44,045
01/30/2015 2.09 2.0999 2.03 2.06 31,420
01/29/2015 2.04 2.09 2.038 2.0858 25,097
01/28/2015 2.07 2.07 1.98 2.02 32,338
01/27/2015 1.98 2.085 1.97 2.01 53,829
01/26/2015 2.06 2.06 1.9504 2.0399 77,694
01/23/2015 2.06 2.16 1.95 2.07 67,382
01/22/2015 2.08 2.2 2.02 2.05 111,902
01/21/2015 2.23 2.23 1.983 2.12 107,295
01/20/2015 2.2 2.2156 1.94 2.14 141,919
01/16/2015 2.24 2.27 2.09 2.2 138,050
01/15/2015 2.25 2.3455 2.1 2.16 113,832
01/14/2015 2.1 2.22 1.91 2.2 122,578
01/13/2015 2.38 2.47 2.12 2.12 212,590
01/12/2015 2.15 2.32 2.02 2.27 170,403
01/09/2015 1.86 2.15 1.81 2.06 161,777
01/08/2015 1.77 1.88 1.7 1.84 98,977
01/07/2015 1.66 1.8 1.5905 1.71 99,400
01/06/2015 1.51 1.64 1.51 1.62 73,142
01/05/2015 1.441 1.57 1.4 1.48 29,107
01/02/2015 1.38 1.49 1.35 1.48 70,400
12/31/2014 1.35 1.35 1.3 1.35 64,527
12/30/2014 1.35 1.48 1.27 1.35 127,207
12/29/2014 1.51 1.61 1.25 1.32 320,981
12/26/2014 1.68 1.68 1.51 1.5416 80,938
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
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?