Endocyte, Inc. Historical Stock Prices

ECYT 
$6.31
*  
0.17
2.62%
Get ECYT Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.47  6.47  6.26  6.31 748,216
08/20/2014 6.6 6.61 6.42 6.48 494,637
08/19/2014 6.68 6.72 6.51 6.65 387,494
08/18/2014 6.86 6.86 6.61 6.7 643,867
08/15/2014 6.82 6.94 6.7 6.79 529,343
08/14/2014 6.6 6.82 6.6 6.76 433,227
08/13/2014 6.7 6.74 6.54 6.61 483,732
08/12/2014 6.81 6.86 6.62 6.68 529,741
08/11/2014 6.76 7.1 6.7 6.84 862,807
08/08/2014 6.73 6.82 6.61 6.71 558,055
08/07/2014 6.74 6.9799 6.63 6.72 817,590
08/06/2014 6.61 6.85 6.56 6.7 767,087
08/05/2014 6.45 6.74 6.39 6.69 1,201,394
08/04/2014 6.4 6.48 6.24 6.37 775,125
08/01/2014 6.63 6.63 6.2541 6.355 1,132,814
07/31/2014 6.96 7.081 6.54 6.635 1,408,227
07/30/2014 6.6 7.23 6.45 7.1 4,175,200
07/29/2014 6 6.18 5.91 6.12 693,930
07/28/2014 6.3 6.3 5.92 5.96 1,118,873
07/25/2014 6.25 6.35 6.17 6.3 534,773
07/24/2014 6.24 6.45 6.21 6.31 795,963
07/23/2014 6.29 6.44 6.16 6.24 681,482
07/22/2014 6.1 6.2648 6.06 6.24 687,053
07/21/2014 6.18 6.2 6.0101 6.05 929,972
07/18/2014 6.16 6.3 6.11 6.23 557,215
07/17/2014 6.18 6.3 6.13 6.14 573,494
07/16/2014 6.11 6.32 6.03 6.25 711,473
07/15/2014 6.45 6.45 6.07 6.1 897,152
07/14/2014 6.49 6.55 6.34 6.45 419,726
07/11/2014 6.3 6.41 6.25 6.4 484,461
07/10/2014 6.18 6.42 6.16 6.3 526,310
07/09/2014 6.3 6.385 6.23 6.34 590,879
07/08/2014 6.73 6.74 6.215 6.25 1,803,214
07/07/2014 6.72 6.73 6.52 6.63 709,079
07/03/2014 6.58 6.73 6.52 6.7 390,695
07/02/2014 6.61 6.8 6.53 6.55 747,727
07/01/2014 6.65 6.7617 6.58 6.6 698,903
06/30/2014 6.44 7.17 6.4005 6.59 3,303,595
06/27/2014 6.5 6.59 6.4 6.55 886,884
06/26/2014 6.51 6.6 6.44 6.56 672,358
06/25/2014 6.62 6.75 6.46 6.54 890,483
06/24/2014 6.85 6.95 6.64 6.65 1,201,896
06/23/2014 6.54 7.12 6.53 6.84 2,526,389
06/20/2014 6.55 6.7 6.52 6.55 1,619,381
06/19/2014 6.67 6.75 6.51 6.53 1,373,435
06/18/2014 6.51 6.75 6.42 6.64 5,234,197
06/17/2014 6.98 7.79 6.97 7.72 3,946,834
06/16/2014 7 7.34 6.94 7.01 1,741,237
06/13/2014 6.73 7.04 6.7 6.9917 1,293,248
06/12/2014 6.74 6.96 6.65 6.69 1,007,380
06/11/2014 6.78 6.87 6.62 6.81 743,563
06/10/2014 6.65 6.91 6.59 6.82 738,512
06/09/2014 6.42 6.82 6.32 6.64 1,026,771
06/06/2014 6.33 6.42 6.245 6.4 630,083
06/05/2014 6.23 6.42 6.18 6.27 781,214
06/04/2014 6.15 6.39 6.05 6.27 793,151
06/03/2014 6.46 6.5099 6.15 6.17 1,002,420
06/02/2014 6.37 6.57 6.22 6.52 780,615
05/30/2014 6.35 6.43 6.25 6.33 701,194
05/29/2014 6.39 6.42 6.3 6.37 694,758
05/28/2014 6.5 6.5 6.3 6.36 588,213
05/27/2014 6.59 6.62 6.36 6.47 916,333
05/23/2014 6.46 6.58 6.2251 6.53 753,856
05/22/2014 6.26 6.49 6.14 6.45 913,946
05/21/2014 6.13 6.32 6.05 6.31 916,186
05/20/2014 6.25 6.4 6.01 6.1 1,596,204
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?