Endocyte, Inc. Historical Stock Prices

ECYT 
$5.27
*  
0.09
1.68%
Get ECYT Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading ECYT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ECYT After Hours
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.40  5.60  5.185  5.27 762,041
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
01/23/2015 5.18 5.28 5.115 5.13 514,625
01/22/2015 5.25 5.25 5.0148 5.19 956,229
01/21/2015 5.33 5.36 5.2 5.22 403,841
01/20/2015 5.41 5.43 5.11 5.38 665,773
01/16/2015 5.28 5.44 5.21 5.36 642,109
01/15/2015 5.59 5.6 5.22 5.3 856,597
01/14/2015 5.52 5.72 5.38 5.6 691,471
01/13/2015 5.88 5.88 5.47 5.58 896,654
01/12/2015 6.02 6.05 5.72 5.82 560,317
01/09/2015 6.07 6.14 5.84 6 865,937
01/08/2015 6.09 6.17 6 6.07 608,793
01/07/2015 6.14 6.2301 6 6.06 489,425
01/06/2015 6.36 6.43 6.02 6.11 643,730
01/05/2015 6.25 6.43 6.22 6.33 313,245
01/02/2015 6.35 6.43 6.16 6.31 402,830
12/31/2014 6.3 6.4616 6.27 6.29 483,665
12/30/2014 6.28 6.47 6.25 6.28 444,908
12/29/2014 6.57 6.59 6.25 6.31 518,088
12/26/2014 6.34 6.58 6.34 6.55 465,343
12/24/2014 6.14 6.41 6.12 6.33 366,697
12/23/2014 6.21 6.21 5.98 6.09 866,136
12/22/2014 6.36 6.4199 6.02 6.2 633,237
12/19/2014 6.32 6.5499 6.18 6.24 941,390
12/18/2014 6.42 6.44 6.25 6.335 503,318
12/17/2014 5.92 6.35 5.89 6.34 603,736
12/16/2014 6.04 6.07 5.84 5.88 668,235
12/15/2014 6.27 6.4 6.02 6.04 582,926
12/12/2014 6.22 6.49 6.22 6.25 631,600
12/11/2014 6.59 6.68 6.255 6.31 633,671
12/10/2014 6.89 6.89 6.46 6.56 690,997
12/09/2014 6.1 6.81 6.04 6.69 1,095,853
12/08/2014 6.14 6.38 6.13 6.17 546,493
12/05/2014 6.18 6.31 6.11 6.13 469,153
12/04/2014 6.33 6.33 6.09 6.16 596,484
12/03/2014 6.31 6.41 6.22 6.35 460,589
12/02/2014 6.25 6.39 6.175 6.33 823,708
12/01/2014 6.49 6.49 6.091 6.2 1,082,475
11/28/2014 6.57 6.81 6.48 6.49 446,790
11/26/2014 6.6 6.68 6.55 6.57 424,298
11/25/2014 6.8 6.8373 6.53 6.57 772,999
11/24/2014 6.3 6.78 6.3 6.77 580,459
11/21/2014 6.54 6.616 6.38 6.47 786,296
11/20/2014 6.26 6.44 6.21 6.43 620,219
11/19/2014 6.3 6.49 6.22 6.3 541,648
11/18/2014 6.46 6.53 6.27 6.38 633,003
11/17/2014 6.38 6.6 6.27 6.41 896,808
11/14/2014 6.3 6.455 6.1601 6.42 882,144
11/13/2014 6.51 6.87 6.31 6.33 1,051,251
11/12/2014 6.21 6.54 6.21 6.48 832,124
11/11/2014 6.2 6.56 6.05 6.25 1,158,847
11/10/2014 6.03 6.245 5.85 6.18 1,194,199
11/07/2014 6.5 6.58 5.99 6.03 1,687,191
11/06/2014 5.65 6.49 5.62 6.49 2,711,495
11/05/2014 5.74 5.79 5.44 5.5 1,010,824
11/04/2014 5.79 5.82 5.65 5.7 603,281
11/03/2014 5.98 6.03 5.725 5.8 833,464
10/31/2014 6.31 6.32 5.91 5.985 876,047
10/30/2014 5.92 6.3 5.87 6.22 941,965
10/29/2014 6 6.05 5.79 5.96 698,563
10/28/2014 5.84 6.03 5.77 5.95 721,748
10/27/2014 5.76 5.86 5.6 5.84 593,109
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?