Endocyte, Inc. Historical Stock Prices

ECYT 
$6.17
*  
0.13
2.06%
Get ECYT Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ECYT 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: 3 Month, From 24-JAN-2015 TO 24-APR-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.
16:00  6.30  6.37  6.16  6.17 214,572
04/24/2015 6.3 6.37 6.16 6.17 214,572
04/23/2015 6.35 6.41 6.18 6.3 280,066
04/22/2015 6.41 6.5 6.3 6.37 272,011
04/21/2015 6.35 6.52 6.34 6.37 242,306
04/20/2015 6.25 6.44 6.22 6.35 449,572
04/17/2015 6.19 6.25 6.1035 6.17 355,454
04/16/2015 6.46 6.54 6.24 6.25 359,818
04/15/2015 6.47 6.58 6.39 6.49 382,762
04/14/2015 6.43 6.57 6.43 6.46 326,520
04/13/2015 6.35 6.56 6.35 6.42 378,481
04/10/2015 6.19 6.45 6.1555 6.34 455,531
04/09/2015 6.02 6.22 6.01 6.18 447,631
04/08/2015 5.97 6.14 5.91 6.01 359,771
04/07/2015 6.1 6.16 5.95 5.98 520,174
04/06/2015 6.08 6.1856 5.88 6.085 405,585
04/02/2015 6.22 6.24 6.06 6.09 428,404
04/01/2015 6.2 6.33 6.1 6.19 582,246
03/31/2015 6.25 6.38 6.12 6.26 775,851
03/30/2015 6.36 6.48 6.15 6.29 530,090
03/27/2015 6.31 6.4 6.2 6.36 296,870
03/26/2015 6.14 6.29 6.05 6.28 447,789
03/25/2015 6.6 6.73 6.1354 6.16 696,088
03/24/2015 6.04 6.59 6.04 6.56 1,001,272
03/23/2015 5.93 6.1201 5.91 6.055 336,658
03/20/2015 6.05 6.2297 5.905 5.96 674,142
03/19/2015 5.94 6.09 5.88 6.02 302,737
03/18/2015 6.03 6.09 5.84 5.97 425,546
03/17/2015 6.2 6.2 6.01 6.07 392,285
03/16/2015 6.38 6.42 6.03 6.21 387,582
03/13/2015 6.32 6.4599 6.21 6.31 263,189
03/12/2015 6.32 6.4 6.23 6.32 270,615
03/11/2015 6.2 6.36 6.11 6.29 401,743
03/10/2015 6.18 6.3 6.12 6.22 332,932
03/09/2015 6.23 6.36 6.1011 6.27 397,243
03/06/2015 6.24 6.24 6.02 6.21 617,538
03/05/2015 6.7 6.75 6.2001 6.25 1,021,216
03/04/2015 6.09 6.76 5.97 6.73 1,343,329
03/03/2015 6.11 6.12 5.72 6.11 579,967
03/02/2015 5.94 6.35 5.81 6.05 1,169,101
02/27/2015 5.99 5.99 5.71 5.8 457,478
02/26/2015 5.9 5.96 5.7352 5.91 410,554
02/25/2015 5.52 5.94 5.459 5.92 657,894
02/24/2015 5.54 5.58 5.43 5.51 215,141
02/23/2015 5.64 5.67 5.47 5.51 324,060
02/20/2015 5.85 5.89 5.67 5.69 318,379
02/19/2015 5.63 5.85 5.56 5.84 450,735
02/18/2015 5.65 5.71 5.48 5.64 429,127
02/17/2015 5.25 5.6799 5.25 5.63 662,548
02/13/2015 5.27 5.41 5.26 5.26 431,070
02/12/2015 5.19 5.29 5.14 5.28 345,418
02/11/2015 5.17 5.34 5.12 5.15 423,570
02/10/2015 5.12 5.24 5.09 5.16 288,773
02/09/2015 5.15 5.24 5.0699 5.1 293,959
02/06/2015 5.23 5.39 5.11 5.14 314,501
02/05/2015 5.08 5.25 5.07 5.25 314,533
02/04/2015 5.23 5.27 5.03 5.1 635,024
02/03/2015 5.15 5.31 5.02 5.29 794,924
02/02/2015 5.2 5.34 5.05 5.14 554,010
01/30/2015 5.36 5.49 5.16 5.18 493,754
01/29/2015 5.26 5.42 5.08 5.41 848,070
01/28/2015 5.5 5.6 5.185 5.27 762,241
01/27/2015 5.19 5.44 5.1536 5.36 559,002
01/26/2015 5.18 5.2 5.05 5.17 495,106
*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?