Historical Stock Prices

ECTE 
$1.8
*  
0.02
1.12%
Get ECTE Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 1.851 1.88 1.8 1.8 20,362
07/01/2015 1.72 1.85 1.72 1.78 19,534
06/30/2015 1.71 1.74 1.65 1.7 15,396
06/29/2015 1.75 1.77 1.7 1.7 7,493
06/26/2015 1.84 1.86 1.77 1.77 8,220
06/25/2015 1.84 1.91 1.762 1.8496 13,722
06/24/2015 1.8 1.85 1.7485 1.8291 17,209
06/23/2015 1.66 1.83 1.66 1.7645 23,051
06/22/2015 1.69 1.82 1.59 1.71 24,879
06/19/2015 1.65 1.78 1.65 1.78 17,871
06/18/2015 1.6134 1.71 1.6001 1.65 12,234
06/17/2015 1.65 1.6799 1.65 1.65 12,186
06/16/2015 1.52 1.68 1.52 1.65 17,649
06/15/2015 1.67 1.67 1.54 1.54 2,231
06/12/2015 1.55 1.67 1.54 1.55 9,996
06/11/2015 1.61 1.63 1.58 1.58 21,514
06/10/2015 1.66 1.67 1.56 1.58 8,924
06/09/2015 1.65 1.665 1.55 1.62 5,628
06/08/2015 1.71 1.75 1.5005 1.65 17,440
06/05/2015 1.7 1.75 1.61 1.71 17,188
06/04/2015 1.6 1.74 1.6 1.68 21,819
06/03/2015 1.63 1.66 1.6 1.6 12,836
06/02/2015 1.63 1.72 1.62 1.66 31,081
06/01/2015 1.71 1.71 1.6193 1.63 19,467
05/29/2015 1.77 1.8 1.63 1.74 51,975
05/28/2015 1.6 1.81 1.4705 1.78 271,284
05/27/2015 1.6 1.82 1.54 1.66 165,710
05/26/2015 1.65 1.65 1.55 1.59 81,714
05/22/2015 1.68 1.68 1.55 1.62 49,223
05/21/2015 1.7 1.7 1.6 1.65 27,457
05/20/2015 1.38 1.8286 1.32 1.65 131,067
05/19/2015 1.28 1.4 1.28 1.365 35,640
05/18/2015 1.36 1.36 1.2875 1.32 41,280
05/15/2015 1.31 1.33 1.28 1.33 24,749
05/14/2015 1.29 1.35 1.27 1.29 30,088
05/13/2015 1.32 1.345 1.27 1.3 24,591
05/12/2015 1.32 1.32 1.27 1.31 59,259
05/11/2015 1.45 1.45 1.27 1.32 34,460
05/08/2015 1.31 1.3699 1.29 1.31 33,607
05/07/2015 1.18 1.43 1.17 1.31 61,019
05/06/2015 1.35 1.35 1.16 1.23 120,139
05/05/2015 1.43 1.61 1.31 1.37 80,900
05/04/2015 1.54 1.54 1.4 1.43 53,443
05/01/2015 1.75 1.75 1.46 1.476 30,001
04/30/2015 1.71 1.71 1.55 1.56 55,190
04/29/2015 1.7882 1.8047 1.7 1.71 30,359
04/28/2015 1.83 1.87 1.71 1.7387 29,146
04/27/2015 1.85 1.93 1.75 1.77 66,991
04/24/2015 1.77 1.96 1.75 1.84 84,680
04/23/2015 1.68 1.84 1.68 1.76 114,842
04/22/2015 1.62 1.74 1.6 1.6601 42,180
04/21/2015 1.59 1.84 1.59 1.59 111,292
04/20/2015 1.66 1.66 1.57 1.59 66,107
04/17/2015 1.74 1.83 1.61 1.65 148,258
04/16/2015 1.811 1.928 1.79 1.82 79,494
04/15/2015 1.96 2.01 1.81 1.8499 76,678
04/14/2015 2.07 2.15 1.76 1.96 68,309
04/13/2015 2.11 2.17 2.04 2.05 38,434
04/10/2015 2.12 2.251 2.05 2.07 40,218
04/09/2015 2.19 2.2067 2.04 2.05 17,920
04/08/2015 2.17 2.34 2.05 2.07 84,727
04/07/2015 2.2 2.2617 2.2 2.2 16,826
04/06/2015 2.18 2.42 2.17 2.2 47,694
04/02/2015 2 2.2 2 2.18 33,959
04/01/2015 2.04 2.15 2.01 2.01 69,797
03/31/2015 2.39 2.48 2.03 2.13 105,525
03/30/2015 2.35 2.53 2.35 2.39 39,961
03/27/2015 2.62 2.62 2.41 2.41 52,460
03/26/2015 2.51 2.62 2.4 2.595 55,512
03/25/2015 2.5 2.668 2.5 2.59 25,048
03/24/2015 2.46 2.6 2.46 2.56 22,361
03/23/2015 2.61 2.65 2.4 2.51 37,995
03/20/2015 2.7 2.7 2.59 2.59 33,506
03/19/2015 2.7 2.76 2.62 2.66 17,691
03/18/2015 2.74 2.82 2.6134 2.68 43,163
03/17/2015 2.69 2.76 2.65 2.71 19,443
03/16/2015 2.86 2.86 2.75 2.77 21,412
03/13/2015 2.7 2.95 2.65 2.82 111,944
03/12/2015 2.42 2.81 2.4 2.68 165,399
03/11/2015 2.47 2.47 2.41 2.43 29,116
03/10/2015 2.58 2.592 2.4 2.54 42,152
03/09/2015 2.75 2.75 2.51 2.59 99,127
03/06/2015 2.47 2.8 2.4342 2.79 109,790
03/05/2015 2.45 2.48 2.291 2.46 29,466
03/04/2015 2.47 2.47 2.28 2.41 51,441
03/03/2015 2.5 2.5 2.35 2.43 52,355
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
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
09/23/2014 0.98 1.17 0.98 1.1448 129,221
09/22/2014 1.25 1.28 0.96 0.9863 252,956
09/19/2014 0.88 1.15 0.8201 1.14 316,323
09/18/2014 1.62 1.623 0.719 0.9699 763,210
09/17/2014 1.63 1.68 1.63 1.63 27,722
09/16/2014 1.7 1.72 1.623 1.65 31,939
09/15/2014 1.76 1.83 1.72 1.72 30,421
09/12/2014 1.87 1.94 1.76 1.76 84,492
09/11/2014 2.02 2.04 1.87 1.89 46,032
09/10/2014 1.93 2.06 1.93 2 43,872
09/09/2014 1.96 1.97 1.92 1.93 9,857
09/08/2014 1.95 2 1.95 1.965 12,850
09/05/2014 1.95 1.99 1.94 1.97 12,819
09/04/2014 1.99 2 1.95 1.99 28,450
09/03/2014 1.92 1.99 1.9 1.99 24,960
09/02/2014 1.86 1.9 1.86 1.9 54,062
08/29/2014 1.85 1.87 1.83 1.86 15,488
08/28/2014 1.85 1.85 1.83 1.85 5,838
08/27/2014 1.8203 1.85 1.8203 1.84 6,910
08/26/2014 1.84 1.88 1.82 1.85 31,444
08/25/2014 1.75 1.88 1.75 1.86 33,906
08/22/2014 1.71 1.81 1.69 1.78 24,765
08/21/2014 1.76 1.7875 1.72 1.74 18,139
08/20/2014 1.82 1.825 1.78 1.78 25,808
08/19/2014 1.78 1.86 1.78 1.84 9,316
08/18/2014 1.81 1.86 1.8 1.81 13,699
08/15/2014 1.77 1.85 1.75 1.77 39,341
08/14/2014 1.7964 1.85 1.7964 1.84 28,963
08/13/2014 1.78 1.78 1.69 1.75 21,012
08/12/2014 1.63 1.71 1.6 1.66 47,814
08/11/2014 1.7 1.77 1.63 1.667 87,707
08/08/2014 1.92 1.95 1.79 1.79 100,588
08/07/2014 1.94 1.97 1.94 1.94 19,908
08/06/2014 1.97 1.99 1.94 1.95 7,139
08/05/2014 1.95 2.02 1.95 1.97 10,585
08/04/2014 2.018 2.02 1.94 1.9479 32,467
08/01/2014 1.9977 2.03 1.9701 2.02 17,723
07/31/2014 2.08 2.08 1.98 2.03 10,844
07/30/2014 2.08 2.1 1.96 2.07 18,853
07/29/2014 2.04 2.08 2.01 2.0454 15,592
07/28/2014 1.99 2.06 1.9702 2.06 24,126
07/25/2014 2.02 2.09 1.99 2.02 46,318
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?