Quantcast

Endocyte, Inc. Historical Stock Prices

ECYT 
$17.95
*  
0.01
0.06%
Get ECYT Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading ECYT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ECYT Pre-Market
 
 
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 20-MAY-2018 TO 20-AUG-2018

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.
16:00 18.09 18.40 17.52 17.95 746,066
08/20/2018 18.09 18.4 17.52 17.95 746,065
08/17/2018 17.1 18.1 17.0996 17.94 969,430
08/16/2018 16.5 17.38 16.251 17.06 777,664
08/15/2018 16.29 16.54 16 16.485 458,078
08/14/2018 15.94 16.57 15.68 16.35 746,354
08/13/2018 15.93 16.2498 15.6275 15.8 509,988
08/10/2018 16.1 16.6 15.8 15.93 756,524
08/09/2018 16.02 16.48 16 16.29 385,104
08/08/2018 16.09 16.22 15.83 16.02 382,126
08/07/2018 16.06 16.29 15.96 16.05 406,441
08/06/2018 15.38 16.56 15.301 15.88 664,121
08/03/2018 16.24 16.36 15.26 15.42 619,190
08/02/2018 16.23 16.72 16.02 16.3 710,070
08/01/2018 15.25 16.49 15.22 16.28 1,065,910
07/31/2018 15.35 15.4 13.75 15.32 1,393,964
07/30/2018 15.16 15.51 14.78 15.31 790,864
07/27/2018 15.38 15.51 14.65 15.2 704,702
07/26/2018 15.32 15.68 15.0111 15.54 598,379
07/25/2018 15.65 16.1148 15.14 15.27 783,453
07/24/2018 16.75 16.9099 15.41 15.51 1,344,300
07/23/2018 17.26 17.466 16.57 16.72 1,048,850
07/20/2018 17.16 17.69 17.1 17.33 808,308
07/19/2018 16.63 17.26 16.63 17.1 684,131
07/18/2018 16.75 17.01 16.32 16.8 677,238
07/17/2018 16.5 17.05 16.5 16.93 640,768
07/16/2018 17.63 17.7 16.04 16.5 930,858
07/13/2018 17.2 17.47 16.97 17.26 534,692
07/12/2018 16.94 17.4199 16.45 17.32 808,366
07/11/2018 16.24 16.915 16.01 16.75 545,639
07/10/2018 16.45 16.92 16.22 16.46 892,230
07/09/2018 16.33 16.52 15.71 16.5 1,243,446
07/06/2018 16.04 16.71 15.2 16.01 2,370,533
07/05/2018 13.62 15.86 13.62 15.62 2,352,119
07/03/2018 14.18 14.23 13.48 13.6 1,512,794
07/02/2018 13.81 14.295 13.4713 14.14 910,038
06/29/2018 13.79 14.26 13.19 13.8 1,468,427
06/28/2018 14.3 14.43 13.64 13.67 1,054,854
06/27/2018 14.3 15.08 14.25 14.26 1,413,080
06/26/2018 13.71 14.7424 13.44 14.45 1,416,568
06/25/2018 13.99 14.01 13.0652 13.64 1,065,121
06/22/2018 14.2 14.2506 12.76 13.79 9,287,705
06/21/2018 14.68 15 14.04 14.12 1,363,706
06/20/2018 14.19 14.7999 14.1 14.64 1,128,524
06/19/2018 14.44 14.485 13.63 14.15 1,284,900
06/18/2018 14.35 14.6599 14.01 14.52 1,043,836
06/15/2018 14.41 14.62 14.03 14.36 1,653,026
06/14/2018 14.47 14.88 14.14 14.44 875,328
06/13/2018 14.69 14.84 13.75 14.4 1,219,133
06/12/2018 14.24 15.45 14.1746 14.69 1,835,429
06/11/2018 13.75 14.99 13.75 14.22 2,192,372
06/08/2018 12.81 13.7 12.6685 13.65 928,312
06/07/2018 12.67 12.95 12.38 12.92 762,412
06/06/2018 12.72 13.04 12.46 12.61 1,079,529
06/05/2018 13.32 13.677 12.55 12.82 1,217,740
06/04/2018 13.61 13.99 12.53 13.3 1,645,127
06/01/2018 13.79 13.99 13.22 13.5 1,028,838
05/31/2018 14.31 14.45 13.33 13.67 1,594,963
05/30/2018 14 14.56 14 14.3 986,048
05/29/2018 13.33 14.24 13.19 13.98 1,313,671
05/25/2018 13.97 14 12.72 13.33 1,629,214
05/24/2018 14.09 14.28 13.8989 14.06 883,581
05/23/2018 14.26 14.5899 13.8503 14.01 1,239,925
05/22/2018 14.54 14.85 14.2 14.4 975,065
05/21/2018 14.59 14.73 13.91 14.29 1,162,956
*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?

Smart Portfolio