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 (%)
Apr 30, 2013 14.00 14.24 13.85 13.89 0 -0.22(-1.56%)
Apr 29, 2013 14.38 14.40 14.10 14.11 234,741 -0.02(-0.14%)
Apr 26, 2013 14.16 14.30 13.86 14.13 229,989 -0.17(-1.19%)
Apr 25, 2013 14.01 14.47 13.90 14.30 337,036 +0.28(+2.00%)
Apr 24, 2013 14.01 14.18 13.84 14.02 185,149 -0.04(-0.28%)
Apr 23, 2013 14.10 14.30 13.82 14.06 237,632 +0.06(+0.43%)
Apr 22, 2013 14.01 14.08 13.61 14.00 281,071 +0.00(+0.00%)
Apr 19, 2013 13.31 14.08 13.27 14.00 334,809 +0.71(+5.34%)
Apr 18, 2013 13.59 13.63 12.95 13.29 270,576 -0.23(-1.70%)
Apr 17, 2013 13.68 13.68 13.16 13.52 286,438 -0.33(-2.38%)
Apr 16, 2013 13.22 13.98 13.13 13.85 372,563 +0.73(+5.56%)
Apr 15, 2013 14.00 14.09 12.91 13.12 427,721 -0.97(-6.88%)
Apr 12, 2013 14.03 14.40 13.83 14.09 229,858 +0.04(+0.28%)
Apr 11, 2013 13.90 14.29 13.85 14.05 339,631 +0.18(+1.30%)
Apr 10, 2013 13.97 14.14 13.81 13.87 318,972 -0.06(-0.43%)
Apr 09, 2013 13.30 14.18 13.23 13.93 415,020 +0.49(+3.65%)
Apr 08, 2013 13.36 13.51 12.95 13.44 323,992 +0.24(+1.82%)
Apr 05, 2013 13.29 13.40 12.88 13.20 413,170 -0.31(-2.29%)
Apr 04, 2013 13.04 13.68 12.88 13.51 309,593 +0.45(+3.45%)
Apr 03, 2013 13.20 13.33 12.81 13.06 402,810 -0.12(-0.91%)
Apr 02, 2013 12.48 13.40 12.38 13.18 511,294 +0.80(+6.46%)
Apr 01, 2013 12.54 12.54 11.80 12.38 468,285 -0.07(-0.56%)
Mar 28, 2013 12.45 12.75 12.25 12.45 1,321,930 +0.50(+4.18%)
Mar 27, 2013 10.81 12.13 10.68 11.95 991,995 +1.20(+11.16%)
Mar 26, 2013 10.65 10.81 10.61 10.75 559,919 +0.15(+1.42%)
Mar 25, 2013 10.55 11.08 10.48 10.60 507,725 +0.57(+5.68%)
Mar 22, 2013 9.900 10.16 9.860 10.03 220,559 +0.20(+2.03%)
Mar 21, 2013 9.660 9.900 9.650 9.830 140,801 +0.14(+1.44%)
Mar 20, 2013 9.550 9.710 9.490 9.690 48,460 +0.24(+2.54%)
Mar 19, 2013 9.570 9.720 9.360 9.450 90,110 -0.07(-0.74%)
Mar 18, 2013 9.720 9.720 9.340 9.520 129,125 -0.31(-3.15%)
Mar 15, 2013 9.560 9.850 9.330 9.830 226,987 +0.27(+2.82%)
Mar 14, 2013 9.310 9.610 9.310 9.560 129,542 +0.30(+3.24%)
Mar 13, 2013 9.470 9.580 9.250 9.260 109,097 -0.22(-2.32%)
Mar 12, 2013 9.420 9.530 9.400 9.480 317,323 +0.01(+0.11%)
Mar 11, 2013 9.500 9.549 9.410 9.470 387,403 -0.03(-0.32%)
Mar 08, 2013 9.570 9.620 9.450 9.500 322,095 +0.03(+0.32%)
Mar 07, 2013 9.620 9.720 9.440 9.470 108,544 -0.17(-1.76%)
Mar 06, 2013 9.750 9.780 9.550 9.640 115,108 -0.11(-1.13%)
Mar 05, 2013 9.680 9.750 9.510 9.750 85,849 +0.09(+0.93%)
Mar 04, 2013 9.700 9.740 9.430 9.660 82,352 -0.08(-0.82%)
Mar 01, 2013 9.550 9.780 9.520 9.740 146,091 +0.09(+0.93%)
Feb 28, 2013 9.740 9.760 9.460 9.650 153,511 +0.07(+0.73%)
Feb 27, 2013 9.000 9.640 9.000 9.580 187,146 +0.58(+6.44%)
Feb 26, 2013 9.230 9.630 8.500 9.000 287,322 -0.78(-7.98%)
Feb 22, 2013 9.770 9.850 9.310 9.780 142,100 +0.07(+0.72%)
Feb 21, 2013 9.800 9.880 9.590 9.710 80,761 -0.10(-1.02%)
Feb 20, 2013 9.850 9.860 9.650 9.810 136,695 -0.05(-0.51%)
Feb 19, 2013 10.03 10.08 9.650 9.860 93,397 -0.12(-1.20%)
Feb 15, 2013 9.910 10.10 9.600 9.980 182,283 +0.55(+5.83%)
Feb 14, 2013 9.490 9.670 9.400 9.430 47,291 -0.06(-0.63%)
Feb 13, 2013 9.250 9.530 9.180 9.490 125,993 +0.24(+2.59%)
Feb 12, 2013 9.090 9.300 9.000 9.250 81,342 +0.19(+2.10%)
Feb 11, 2013 9.330 9.330 9.050 9.060 119,368 -0.25(-2.69%)
Feb 08, 2013 9.430 9.430 9.230 9.310 88,568 -0.07(-0.75%)
Feb 07, 2013 9.480 9.480 9.200 9.380 93,456 -0.13(-1.37%)
Feb 06, 2013 9.560 9.670 9.390 9.510 78,760 -0.14(-1.45%)
Feb 04, 2013 9.920 10.06 9.510 9.650 135,810 -0.34(-3.40%)
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.