Endocyte, Inc. Historical Stock Prices

ECYT 
$18.29
*  
0.36
 negative 
1.93%
Get ECYT Alerts
*Delayed - data as of Apr. 17, 2014 14:38 ET 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:38  18.51  19.20  17.82  18.29 704,253
04/16/2014 18.48 18.8 17.33 18.65 1,280,550
04/15/2014 18.68 18.99 16.81 18.65 1,823,270
04/14/2014 19.82 20.35 18.07 18.48 1,479,136
04/11/2014 20.84 21.1 19.28 19.58 1,285,160
04/10/2014 22.53 22.75 20.65 20.91 1,164,707
04/09/2014 21.16 22.89 20.85 22.77 983,775
04/08/2014 22.02 22.29 20.68 21.1 1,003,181
04/07/2014 21.66 22.8875 21.11 21.88 937,856
04/04/2014 23.76 23.76 21.5 21.75 1,218,248
04/03/2014 24.41 25.19 22.91 23.44 1,072,531
04/02/2014 23.46 24.65 23.061 24.45 890,875
04/01/2014 23.85 24.45 23.21 23.42 1,112,934
03/31/2014 22.49 24 22.15 23.81 2,057,864
03/28/2014 22.1 22.6 20.97 21.96 7,251,244
03/27/2014 24.9 25 22.4 23.07 2,775,253
03/26/2014 27.17 27.7499 25.1 25.165 1,738,387
03/25/2014 28.45 29.49 26.84 27.19 3,542,121
03/24/2014 28.68 30.45 26.75 27.22 4,085,639
03/21/2014 33.29 33.7 25.88 28.17 15,988,190
03/20/2014 14.15 14.9 13.88 14.64 847,139
03/19/2014 14.81 14.97 14.15 14.25 719,193
03/18/2014 13.99 14.95 13.93 14.9 750,407
03/17/2014 13.75 14.18 13.511 13.89 621,193
03/14/2014 13.5 14.3 13.34 13.65 916,203
03/13/2014 13.42 13.68 13.17 13.59 625,894
03/12/2014 12.77 13.5398 12.65 13.42 504,404
03/11/2014 13.29 13.3999 12.8 12.86 479,594
03/10/2014 13.19 13.28 12.78 13.25 509,105
03/07/2014 13.39 13.42 12.5 13.24 567,510
03/06/2014 13.89 14.13 13.02 13.17 520,721
03/05/2014 13.92 14.2 13.7 13.89 526,544
03/04/2014 13.38 13.95 13.29 13.89 686,307
03/03/2014 12.95 13.54 12.79 13.09 632,296
02/28/2014 14.43 14.57 12.93 13.17 1,174,505
02/27/2014 14.78 14.79 13.9 14.46 895,700
02/26/2014 15.6 15.63 14.75 14.91 1,021,748
02/25/2014 15.41 15.92 15.05 15.74 923,878
02/24/2014 15.43 16.48 15 15.65 1,345,065
02/21/2014 14.94 15.223 14.47 14.94 658,689
02/20/2014 14.63 15.25 14.22 14.87 462,360
02/19/2014 15.4 15.64 14.54 14.68 697,225
02/18/2014 14.79 15.5 14.626 15.44 721,287
02/14/2014 14.43 15.05 14.25 14.49 522,010
02/13/2014 13.88 14.29 13.58 14.27 483,374
02/12/2014 13.71 14.47 13.71 13.88 1,032,660
02/11/2014 12.68 13.8 12.15 13.44 1,088,905
02/10/2014 12.23 12.76 11.4 12.67 624,526
02/07/2014 11.49 12.22 11.19 12.02 484,080
02/06/2014 11.14 11.3036 10.96 11.11 186,673
02/05/2014 10.96 11.41 10.51 11.09 331,082
02/04/2014 11.13 11.4199 10.97 11.26 228,728
02/03/2014 11.73 11.87 10.8196 11.08 412,462
01/31/2014 11.97 12.1 11.56 11.87 252,837
01/30/2014 12.19 12.47 12.06 12.1 260,450
01/29/2014 12.64 12.89 11.83 12.02 315,161
01/28/2014 12 12.85 11.75 12.71 554,667
01/27/2014 12.49 12.545 10.99 11.84 593,696
01/24/2014 12.67 12.67 11.73 11.95 625,723
01/23/2014 13.13 13.13 12.58 12.84 375,398
01/22/2014 13.6 13.71 12.75 13.15 520,616
01/21/2014 13.44 14 13.31 13.52 727,121
01/17/2014 13.05 13.464 12.9001 13.26 328,045
01/16/2014 12.76 13.16 12.67 13.07 294,619
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 your brokers before you trade


Want to trade FX?