Historical Stock Prices

ECYT 
$3.02
*  
0.16
5.03%
Get ECYT Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 3.18 3.18 3.01 3.02 164,242
02/04/2016 3.07 3.28 3.07 3.18 119,201
02/03/2016 3.24 3.24 2.98 3.07 219,531
02/02/2016 3.27 3.29 3.15 3.22 148,899
02/01/2016 3.34 3.38 3.15 3.3 109,520
01/29/2016 3.38 3.5 3.23 3.35 192,446
01/28/2016 3.3 3.37 3.214 3.34 153,101
01/27/2016 3.52 3.52 3.27 3.28 268,891
01/26/2016 3.5 3.55 3.33 3.52 219,915
01/25/2016 3.58 3.64 3.45 3.47 251,178
01/22/2016 3.5 3.58 3.42 3.58 319,110
01/21/2016 3.31 3.5 3.15 3.42 719,177
01/20/2016 2.78 2.99 2.68 2.93 272,900
01/19/2016 2.81 3 2.77 2.82 221,835
01/15/2016 2.88 2.93 2.65 2.93 330,192
01/14/2016 2.91 3.06 2.91 2.95 528,126
01/13/2016 3.37 3.45 2.9516 2.97 527,663
01/12/2016 3.4 3.49 3.26 3.37 270,801
01/11/2016 3.55 3.56 3.28 3.32 311,530
01/08/2016 3.58 3.65 3.47 3.51 297,127
01/07/2016 3.65 3.72 3.51 3.57 345,216
01/06/2016 3.93 3.93 3.7 3.73 380,096
01/05/2016 3.95 3.99 3.89 3.91 128,007
01/04/2016 3.94 3.99 3.87 3.92 222,168
12/31/2015 3.98 4.16 3.96 4.01 227,524
12/30/2015 3.9 4.07 3.9 4 365,258
12/29/2015 4 4.02 3.9 3.91 285,468
12/28/2015 4.12 4.17 3.9 3.95 339,239
12/24/2015 4.15 4.24 4.145 4.18 105,002
12/23/2015 4.16 4.2 4.05 4.14 207,584
12/22/2015 4.1 4.21 4.06 4.15 158,564
12/21/2015 4.15 4.19 4.03 4.09 157,892
12/18/2015 4.06 4.2 4.02 4.14 469,026
12/17/2015 4 4.145 4 4.09 210,280
12/16/2015 3.9 4.14 3.83 4 372,537
12/15/2015 4.01 4.19 3.89 3.91 485,782
12/14/2015 4.02 4.1 3.95 3.99 317,532
12/11/2015 4.09 4.19 4.04 4.05 201,747
12/10/2015 4.04 4.29 4.04 4.21 204,373
12/09/2015 4.19 4.24 4.01 4.05 347,647
12/08/2015 4.16 4.35 4.16 4.21 198,861
12/07/2015 4.43 4.43 4.24 4.24 261,385
12/04/2015 4.41 4.47 4.35 4.42 266,679
12/03/2015 4.59 4.68 4.38 4.41 280,577
12/02/2015 4.63 4.74 4.52 4.56 146,635
12/01/2015 4.66 4.7 4.55 4.64 193,126
11/30/2015 4.7 4.79 4.62 4.63 423,187
11/27/2015 4.82 4.87 4.64 4.65 107,825
11/25/2015 4.77 4.89 4.72 4.81 168,160
11/24/2015 4.79 4.89 4.75 4.78 148,227
11/23/2015 4.72 4.89 4.69 4.8 156,002
11/20/2015 4.64 4.79 4.6 4.75 129,412
11/19/2015 4.8 4.83 4.6 4.6 146,740
11/18/2015 4.75 4.82 4.65 4.82 111,333
11/17/2015 4.64 4.86 4.56 4.73 187,199
11/16/2015 4.77 4.8 4.5 4.62 239,470
11/13/2015 4.79 4.94 4.74 4.79 143,285
11/12/2015 5.01 5.05 4.83 4.83 162,370
11/11/2015 5.15 5.22 5.01 5.01 131,841
11/10/2015 5.22 5.26 5.1005 5.17 141,150
11/09/2015 5.33 5.4 5.19 5.24 183,898
11/06/2015 5.04 5.38 5.04 5.35 260,064
11/05/2015 5.55 5.5799 4.98 5.11 488,062
*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?