Endocyte, Inc. Historical Stock Prices

ECYT 
$5.21
*  
0.10
1.96%
Get ECYT Alerts
*Delayed - data as of Aug. 4, 2015 13:21 ET  -  Find a broker to begin trading ECYT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ECYT 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 03-MAY-2015 TO 03-AUG-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.
13:21  5.11  5.26  5.08  5.21 97,447
08/03/2015 5.13 5.15 5.01 5.11 209,580
07/31/2015 5.06 5.28 4.98 5.16 248,512
07/30/2015 4.99 5.11 4.88 5.08 252,420
07/29/2015 5.15 5.21 4.96 5.04 253,241
07/28/2015 5.1 5.27 4.96 5.2 178,177
07/27/2015 5.1 5.1 4.82 5.05 329,971
07/24/2015 5.32 5.32 5.1 5.13 286,278
07/23/2015 5.28 5.42 5.235 5.3 165,819
07/22/2015 5.31 5.34 5.22 5.28 149,948
07/21/2015 5.37 5.42 5.27 5.34 223,636
07/20/2015 5.54 5.58 5.35 5.38 228,920
07/17/2015 5.6 5.73 5.51 5.55 371,446
07/16/2015 5.59 5.65 5.48 5.58 306,042
07/15/2015 5.63 5.7 5.52 5.57 442,405
07/14/2015 5.61 5.7 5.57 5.66 165,572
07/13/2015 5.45 5.64 5.42 5.63 209,390
07/10/2015 5.34 5.43 5.31 5.43 168,614
07/09/2015 5.25 5.3 5.185 5.26 224,813
07/08/2015 5.36 5.42 5.2 5.23 240,841
07/07/2015 5.3 5.41 5.24 5.4 225,577
07/06/2015 5.19 5.44 5.18 5.31 268,387
07/02/2015 5.29 5.3099 5.22 5.27 179,170
07/01/2015 5.27 5.37 5.23 5.27 316,649
06/30/2015 5.15 5.28 5.15 5.19 389,523
06/29/2015 5.28 5.29 5.13 5.14 314,062
06/26/2015 5.33 5.42 5.2 5.28 1,367,216
06/25/2015 5.46 5.5 5.3194 5.34 294,034
06/24/2015 5.62 5.64 5.43 5.46 314,325
06/23/2015 5.6 5.64 5.53 5.62 238,153
06/22/2015 5.6 5.66 5.45 5.6 507,700
06/19/2015 5.75 5.78 5.65 5.65 327,508
06/18/2015 5.69 5.84 5.64 5.73 413,823
06/17/2015 5.77 5.78 5.65 5.655 301,502
06/16/2015 5.86 5.86 5.69 5.76 291,166
06/15/2015 5.89 5.93 5.72 5.86 365,613
06/12/2015 5.99 6 5.87 5.91 293,341
06/11/2015 6.06 6.104 5.96 6.04 141,615
06/10/2015 6 6.05 5.95 6.03 204,083
06/09/2015 6.08 6.13 5.9001 6 387,409
06/08/2015 6.17 6.23 6.08 6.11 444,839
06/05/2015 6.16 6.25 6.09 6.17 440,889
06/04/2015 6.09 6.2 6.07 6.17 273,427
06/03/2015 6.17 6.18 6.09 6.14 307,724
06/02/2015 6.07 6.18 6.07 6.13 272,052
06/01/2015 6.12 6.195 5.97 6.11 381,737
05/29/2015 6.09 6.21 6.025 6.07 497,800
05/28/2015 6.2 6.25 6.02 6.13 402,702
05/27/2015 6.17 6.29 6.12 6.25 262,523
05/26/2015 6.22 6.34 6.07 6.15 313,203
05/22/2015 6.25 6.35 6.12 6.2 246,731
05/21/2015 6.15 6.27 6.0799 6.26 374,247
05/20/2015 6.03 6.1818 6.01 6.13 235,954
05/19/2015 6.13 6.19 5.98 6.03 301,676
05/18/2015 5.98 6.22 5.98 6.15 384,213
05/15/2015 6.01 6.15 5.94 6.02 253,398
05/14/2015 6.04 6.16 6 6.02 440,468
05/13/2015 6.04 6.15 5.91 6.02 268,835
05/12/2015 5.94 6.05 5.81 6.03 319,269
05/11/2015 5.91 6.096 5.91 5.97 452,504
05/08/2015 5.61 6.18 5.531 5.91 782,400
05/07/2015 5.78 5.86 5.66 5.77 278,150
05/06/2015 5.72 5.91 5.59 5.74 304,873
05/05/2015 5.95 6.01 5.65 5.7 478,481
05/04/2015 5.96 6.18 5.88 5.99 282,614
*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?