Echo Therapeutics, Inc. Historical Stock Prices

ECTE 
$2.2
*  
0.09
4.27%
Get ECTE Alerts
*Delayed - data as of Jul. 10, 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: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.10  2.21  2.10  2.20 10,481
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
04/23/2014 3.175 3.22 3.12 3.2 47,174
04/22/2014 3.2 3.29 3.06 3.18 122,467
04/21/2014 3.06 3.23 3.06 3.2 55,269
04/17/2014 3.18 3.18 3.05 3.1 44,204
04/16/2014 3.13 3.2 3.05 3.14 44,934
04/15/2014 3.18 3.18 3.01 3.13 166,983
04/14/2014 3.15 3.24 3.12 3.16 121,514
04/11/2014 3.09 3.19 3.08 3.12 53,167
04/10/2014 3.26 3.26 3.1 3.14 111,662
04/09/2014 3.23 3.319 3.171 3.24 115,416
04/08/2014 3.11 3.35 3.05 3.27 217,283
04/07/2014 3.12 3.23 3.08 3.11 95,498
04/04/2014 3.22 3.33 3.15 3.1501 158,077
04/03/2014 3.18 3.3 3.15 3.225 162,237
04/02/2014 3.14 3.35 3.14 3.21 119,814
04/01/2014 3.04 3.22 3.04 3.19 100,651
03/31/2014 3.07 3.19 3 3 187,459
03/28/2014 3.01 3.39 3 3.08 128,867
03/27/2014 3.09 3.194 3 3.01 187,373
03/26/2014 3.26 3.26 3.07 3.12 184,333
03/25/2014 3.27 3.39 3.16 3.19 156,819
03/24/2014 3.5 3.54 3.25 3.25 171,221
03/21/2014 3.48 3.68 3.33 3.47 268,854
03/20/2014 3.14 3.5 3.1001 3.43 466,429
03/19/2014 3.18 3.21 3.05 3.11 225,582
03/18/2014 3.34 3.34 3.161 3.21 244,562
03/17/2014 3.42 3.61 3.3 3.41 379,969
03/14/2014 3.17 3.28 3.17 3.27 202,638
03/13/2014 3.22 3.25 3.15 3.205 51,492
03/12/2014 3.22 3.3 3.13 3.2 107,047
03/11/2014 3.17 3.34 3.12 3.195 253,099
03/10/2014 3.18 3.18 3.08 3.13 60,959
03/07/2014 3.05 3.11 3.04 3.08 57,895
03/06/2014 3.15 3.199 3.07 3.11 77,650
03/05/2014 3.16 3.22 3.12 3.15 97,390
03/04/2014 3.08 3.18 2.91 3.14 166,402
03/03/2014 3.02 3.14 2.95 3.01 84,811
02/28/2014 3.19 3.24 3.11 3.13 88,460
02/27/2014 3.12 3.19 3.0302 3.19 107,705
02/26/2014 3.1 3.1999 3.054 3.08 223,782
02/25/2014 2.93 3 2.9 3 185,031
02/24/2014 3.12 3.14 2.93 2.96 281,396
02/21/2014 3.24 3.26 3.12 3.14 82,420
02/20/2014 3.17 3.23 3.1301 3.2 93,937
02/19/2014 3.09 3.19 3.06 3.15 86,646
02/18/2014 3.13 3.24 3 3.12 128,691
02/14/2014 3.16 3.27 3.06 3.1 150,590
02/13/2014 3.28 3.3 3.16 3.18 106,115
02/12/2014 3.23 3.28 3.08 3.12 150,186
02/11/2014 3.18 3.29 3.18 3.23 93,783
02/10/2014 3.06 3.29 3.06 3.21 222,033
02/07/2014 3.05 3.1901 3.031 3.11 109,731
02/06/2014 2.98 3.1 2.9501 2.98 98,047
02/05/2014 3.03 3.11 2.9 2.94 122,947
02/04/2014 3.12 3.12 2.8 3 315,149
02/03/2014 3.34 3.34 3.03 3.05 300,719
01/31/2014 3.27 3.35 3.15 3.29 121,514
01/30/2014 3.33 3.43 3.25 3.3 120,274
01/29/2014 3.35 3.45 3.28 3.29 135,172
01/28/2014 3.31 3.42 3.25 3.35 185,280
01/27/2014 3.6 3.6 3.3 3.36 389,784
01/24/2014 3.95 3.97 3.55 3.58 366,313
01/23/2014 3.73 4.02 3.572 3.91 595,602
01/22/2014 3.85 3.85 3.66 3.72 180,267
01/21/2014 3.75 3.89 3.6537 3.85 191,827
01/17/2014 3.7 3.75 3.58 3.73 131,078
01/16/2014 3.59 3.85 3.59 3.72 178,955
01/15/2014 3.5 3.6699 3.28 3.63 485,148
01/14/2014 3.35 3.5799 3.22 3.2436 387,340
01/13/2014 3.8 3.9699 3.38 3.39 398,248
01/10/2014 3.92 3.92 3.71 3.76 179,701
01/09/2014 3.93 4.0498 3.66 3.93 411,163
01/08/2014 3.87 4.13 3.73 4.02 687,328
01/07/2014 3.43 3.9 3.43 3.89 976,979
01/06/2014 3.37 3.4 3.3 3.4 107,304
01/03/2014 3.56 3.56 3.35 3.39 251,072
01/02/2014 3.13 3.6 3.0649 3.51 538,492
12/31/2013 3.16 3.19 3.05 3.14 194,369
12/30/2013 3.08 3.2499 3.0101 3.18 339,435
12/27/2013 3.09 3.09 2.98 3.07 173,015
12/26/2013 3.15 3.18 3 3.08 197,306
12/24/2013 3.1 3.15 3 3.15 90,084
12/23/2013 3.01 3.11 2.941 3.06 254,250
12/20/2013 2.92 2.9999 2.92 2.95 194,082
12/19/2013 3.01 3.09 2.94 2.95 211,442
12/18/2013 2.97 3.07 2.92 2.99 184,962
12/17/2013 3.2 3.2 2.93 2.99 317,973
12/16/2013 3.42 3.48 3.111 3.13 322,196
12/13/2013 3.49 3.52 3.3201 3.42 269,892
12/12/2013 3.27 3.6 3.11 3.58 706,109
12/11/2013 3.42 3.65 3.27 3.36 3,178,992
12/10/2013 2.75 3 2.7072 2.93 767,531
12/09/2013 2.7 2.77 2.63 2.71 227,957
12/06/2013 2.78 2.86 2.61 2.68 443,716
12/05/2013 2.95 2.96 2.66 2.7 881,788
12/04/2013 2.92 3.1 2.9 2.95 642,978
12/03/2013 3.15 3.19 2.81 2.93 1,742,039
12/02/2013 3.8 3.8 3.4199 3.54 1,207,774
11/29/2013 3.97 3.98 3.63 3.83 616,255
11/27/2013 4.32 4.4 3.8 3.93 4,053,397
11/26/2013 4.5 4.91 3.63 4.65 10,985,920
11/25/2013 2.62 2.74 2.4841 2.69 184,738
11/22/2013 2.33 2.4 2.26 2.38 34,601
11/21/2013 2.32 2.42 2.26 2.36 64,510
11/20/2013 2.25 2.38 2.25 2.28 37,133
11/19/2013 2.4 2.4 2.26 2.26 42,285
11/18/2013 2.33 2.44 2.3 2.37 128,207
11/15/2013 2.19 2.33 2.19 2.301 75,053
11/14/2013 2.11 2.19 2.1 2.18 105,918
11/13/2013 2.15 2.21 2.09 2.11 119,881
11/12/2013 2.2 2.2399 2.16 2.19 59,233
11/11/2013 2.49 2.49 2.052 2.2 277,789
11/08/2013 2.41 2.53 2.4 2.46 121,808
11/07/2013 2.62 2.6676 2.4 2.42 148,670
11/06/2013 2.52 2.6 2.52 2.58 57,489
11/05/2013 2.62 2.62 2.48 2.5 41,325
11/04/2013 2.58 2.629 2.512 2.54 36,308
11/01/2013 2.5754 2.5754 2.5 2.54 26,042
10/31/2013 2.6 2.61 2.53 2.54 26,993
10/30/2013 2.71 2.71 2.6 2.6101 34,148
10/29/2013 2.73 2.77 2.65 2.66 48,276
10/28/2013 2.66 2.77 2.6299 2.75 78,921
10/25/2013 2.6 2.6808 2.6 2.621 55,008
10/24/2013 2.54 2.6 2.5 2.58 42,576
10/23/2013 2.52 2.85 2.4681 2.53 194,218
10/22/2013 2.65 2.68 2.56 2.59 52,100
10/21/2013 2.63 2.6499 2.52 2.56 102,350
10/18/2013 2.69 2.78 2.6401 2.68 84,039
10/17/2013 2.74 2.789 2.65 2.6701 48,641
10/16/2013 2.76 2.79 2.6 2.71 97,789
10/15/2013 2.79 2.84 2.68 2.74 112,944
10/14/2013 2.95 3 2.75 2.79 139,632
10/11/2013 3.04 3.17 2.84 2.87 253,180
10/10/2013 2.73 3.6 2.7101 3.06 959,700
10/09/2013 2.63 2.729 2.56 2.67 164,666
10/08/2013 2.62 2.62 2.45 2.48 71,198
10/07/2013 2.55 2.669 2.5299 2.55 88,639
10/04/2013 2.6999 2.6999 2.54 2.55 121,955
10/03/2013 2.86 2.86 2.6 2.67 136,913
10/02/2013 2.64 2.939 2.63 2.75 83,507
10/01/2013 2.71 2.769 2.61 2.66 95,486
09/30/2013 2.8 2.849 2.75 2.76 84,407
09/27/2013 2.87 2.91 2.83 2.83 65,873
09/26/2013 2.99 3 2.89 2.89 66,680
09/25/2013 2.96 3.1 2.91 2.99 97,183
09/24/2013 3.05 3.1 2.88 2.91 126,244
09/23/2013 2.9 3.02 2.83 3.02 115,906
09/20/2013 2.92 2.95 2.781 2.88 139,538
09/19/2013 2.99 3.035 2.83 2.88 125,454
09/18/2013 3.07 3.16 2.715 2.92 257,135
09/17/2013 3.26 3.319 2.9 2.97 324,630
09/16/2013 3.3 3.4 3.24 3.26 237,278
09/13/2013 3.24 3.33 3.03 3.21 443,574
09/12/2013 2.92 3.24 2.862 3.17 547,084
09/11/2013 2.89 2.9 2.76 2.83 103,193
09/10/2013 2.8 2.989 2.7476 2.88 140,951
09/09/2013 2.76 2.76 2.62 2.73 79,947
09/06/2013 2.83 2.98 2.6801 2.75 283,403
09/05/2013 2.49 2.88 2.49 2.8 263,412
09/04/2013 2.59 2.59 2.46 2.48 65,375
09/03/2013 2.58 2.6 2.48 2.53 205,202
08/30/2013 2.28 2.49 2.27 2.44 329,120
08/29/2013 2.28 2.335 2.2 2.24 60,890
08/28/2013 2.2 2.361 2.1872 2.28 78,493
08/27/2013 2.39 2.39 2.14 2.22 269,861
08/26/2013 2.56 2.6399 2.27 2.41 624,449
08/23/2013 2.37 2.46 2.33 2.43 269,318
08/22/2013 2.42 2.48 2.36 2.36 29,382
08/21/2013 2.47 2.47 2.37 2.41 33,085
08/20/2013 2.39 2.5199 2.39 2.49 51,411
08/19/2013 2.4 2.46 2.27 2.41 126,948
08/16/2013 2.49 2.49 2.38 2.4 77,848
08/15/2013 2.4 2.5 2.35 2.48 52,108
08/14/2013 2.46 2.51 2.4 2.43 68,705
08/13/2013 2.6 2.63 2.46 2.48 87,731
08/12/2013 2.48 2.64 2.48 2.64 83,829
08/09/2013 2.66 2.678 2.4 2.46 239,150
08/08/2013 2.85 2.9473 2.65 2.65 394,597
08/07/2013 2.84 2.92 2.76 2.82 216,808
08/06/2013 2.91 2.9699 2.78 2.87 76,401
08/05/2013 2.99 2.99 2.87 2.91 62,227
08/02/2013 2.91 2.97 2.85 2.95 107,507
08/01/2013 2.86 2.97 2.86 2.97 84,857
07/31/2013 2.88 2.9688 2.74 2.85 100,317
07/30/2013 3.06 3.08 2.74 2.8 198,055
07/29/2013 3.04 3.09 2.9201 3.03 102,109
07/26/2013 3.08 3.09 2.9999 3 131,879
07/25/2013 3.26 3.3 2.95 3.05 346,113
07/24/2013 2.93 3.25 2.89 3.19 274,196
07/23/2013 2.73 2.96 2.7 2.93 119,765
07/22/2013 2.78 2.84 2.721 2.75 61,858
07/19/2013 2.75 2.82 2.7101 2.81 100,445
07/18/2013 2.73 2.82 2.6501 2.7499 57,641
07/17/2013 2.7 2.7399 2.7 2.7 27,176
07/16/2013 2.73 2.75 2.604 2.7 118,254
07/15/2013 2.77 2.78 2.56 2.67 57,403
07/12/2013 2.81 3.05 2.67 2.72 415,813
07/11/2013 2.56 2.85 2.5 2.785 485,527
07/10/2013 2.46 2.53 2.4101 2.49 84,921
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?