Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endocyte Inc (NQ: ECYT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.380 3.500 3.230 3.350 192,446 +0.01(+0.30%)
Jan 28, 2016 3.300 3.370 3.214 3.340 153,101 +0.06(+1.83%)
Jan 27, 2016 3.520 3.520 3.270 3.280 268,891 -0.24(-6.82%)
Jan 26, 2016 3.500 3.550 3.330 3.520 219,915 +0.05(+1.44%)
Jan 25, 2016 3.580 3.640 3.450 3.470 251,178 -0.11(-3.07%)
Jan 22, 2016 3.500 3.580 3.420 3.580 319,110 +0.16(+4.68%)
Jan 21, 2016 3.310 3.500 3.150 3.420 719,177 +0.49(+16.72%)
Jan 20, 2016 2.780 2.990 2.680 2.930 272,900 +0.11(+3.90%)
Jan 19, 2016 2.810 2.990 2.770 2.820 221,835 -0.11(-3.75%)
Jan 15, 2016 2.880 2.930 2.930 2.930 329,800 -0.02(-0.68%)
Jan 14, 2016 2.910 3.060 2.910 2.950 528,126 -0.02(-0.67%)
Jan 13, 2016 3.370 3.450 2.952 2.970 527,663 -0.40(-11.87%)
Jan 12, 2016 3.400 3.490 3.260 3.370 270,801 +0.05(+1.51%)
Jan 11, 2016 3.550 3.560 3.280 3.320 311,530 -0.19(-5.41%)
Jan 08, 2016 3.580 3.650 3.470 3.510 297,127 -0.06(-1.68%)
Jan 07, 2016 3.650 3.720 3.510 3.570 345,216 -0.16(-4.29%)
Jan 06, 2016 3.930 3.930 3.700 3.730 380,096 -0.18(-4.60%)
Jan 05, 2016 3.950 3.990 3.890 3.910 128,007 -0.01(-0.26%)
Jan 04, 2016 3.940 3.990 3.870 3.920 222,168 -0.09(-2.24%)
Dec 31, 2015 3.980 4.010 4.010 4.010 227,500 +0.01(+0.25%)
Dec 30, 2015 3.900 4.070 3.900 4.000 365,258 +0.09(+2.30%)
Dec 29, 2015 4.000 4.020 3.900 3.910 285,468 -0.04(-1.01%)
Dec 28, 2015 4.120 4.170 3.900 3.950 339,239 -0.23(-5.50%)
Dec 24, 2015 4.150 4.180 4.180 4.180 105,000 +0.04(+0.97%)
Dec 23, 2015 4.160 4.200 4.050 4.140 207,584 -0.01(-0.24%)
Dec 22, 2015 4.100 4.210 4.060 4.150 158,564 +0.06(+1.47%)
Dec 21, 2015 4.150 4.190 4.040 4.090 157,892 -0.05(-1.21%)
Dec 18, 2015 4.060 4.200 4.020 4.140 469,026 +0.05(+1.22%)
Dec 17, 2015 4.000 4.145 4.000 4.090 210,280 +0.09(+2.25%)
Dec 16, 2015 3.900 4.140 3.830 4.000 372,537 +0.09(+2.30%)
Dec 15, 2015 4.010 4.190 3.890 3.910 486,229 -0.08(-2.01%)
Dec 14, 2015 4.020 4.100 3.950 3.990 317,632 -0.06(-1.48%)
Dec 11, 2015 4.090 4.190 4.040 4.050 201,747 -0.16(-3.80%)
Dec 10, 2015 4.040 4.290 4.040 4.210 204,373 +0.16(+3.95%)
Dec 09, 2015 4.190 4.240 4.010 4.050 347,647 -0.16(-3.80%)
Dec 08, 2015 4.160 4.350 4.160 4.210 198,861 -0.03(-0.71%)
Dec 07, 2015 4.430 4.430 4.240 4.240 261,385 -0.18(-4.07%)
Dec 04, 2015 4.410 4.470 4.350 4.420 266,679 +0.01(+0.23%)
Dec 03, 2015 4.590 4.680 4.390 4.410 280,577 -0.15(-3.29%)
Dec 02, 2015 4.630 4.740 4.520 4.560 146,635 -0.08(-1.72%)
Dec 01, 2015 4.660 4.700 4.550 4.640 193,126 +0.01(+0.22%)
Nov 30, 2015 4.700 4.790 4.620 4.630 465,501 -0.02(-0.43%)
Nov 27, 2015 4.820 4.870 4.640 4.650 107,825 -0.16(-3.33%)
Nov 25, 2015 4.770 4.810 4.810 4.810 168,200 +0.03(+0.63%)
Nov 24, 2015 4.790 4.890 4.750 4.780 148,227 -0.02(-0.42%)
Nov 23, 2015 4.720 4.890 4.690 4.800 156,002 +0.05(+1.05%)
Nov 20, 2015 4.640 4.790 4.600 4.750 129,412 +0.15(+3.26%)
Nov 19, 2015 4.800 4.830 4.600 4.600 146,740 -0.22(-4.56%)
Nov 18, 2015 4.750 4.820 4.650 4.820 111,333 +0.09(+1.90%)
Nov 17, 2015 4.640 4.860 4.560 4.730 187,199 +0.11(+2.38%)
Nov 16, 2015 4.770 4.800 4.500 4.620 239,470 -0.17(-3.55%)
Nov 13, 2015 4.790 4.940 4.740 4.790 143,285 -0.04(-0.83%)
Nov 12, 2015 5.010 5.050 4.830 4.830 162,370 -0.18(-3.59%)
Nov 11, 2015 5.150 5.220 5.010 5.010 131,841 -0.16(-3.09%)
Nov 10, 2015 5.220 5.260 5.101 5.170 141,150 -0.07(-1.34%)
Nov 09, 2015 5.330 5.400 5.190 5.240 183,898 -0.11(-2.06%)
Nov 06, 2015 5.040 5.380 5.040 5.350 260,064 +0.24(+4.70%)
Nov 05, 2015 5.550 5.580 4.980 5.110 488,062 -0.43(-7.76%)
Nov 04, 2015 4.920 5.630 4.870 5.540 704,559 +0.57(+11.47%)
Nov 03, 2015 5.180 5.240 4.950 4.970 240,314 -0.21(-4.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.