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 (%)
May 31, 2017 2.750 2.750 2.450 2.550 700,744 -0.18(-6.59%)
May 30, 2017 2.680 2.820 2.560 2.730 631,185 +0.26(+10.53%)
May 26, 2017 2.450 2.470 2.400 2.470 170,481 +0.02(+0.82%)
May 25, 2017 2.540 2.560 2.440 2.450 129,841 -0.07(-2.78%)
May 24, 2017 2.620 2.620 2.480 2.520 188,722 -0.07(-2.70%)
May 23, 2017 2.610 2.650 2.550 2.590 133,318 -0.02(-0.77%)
May 22, 2017 2.620 2.680 2.560 2.610 250,553 +0.00(+0.00%)
May 19, 2017 2.600 2.760 2.550 2.610 317,483 -0.05(-1.88%)
May 18, 2017 2.560 2.745 2.420 2.660 569,071 -0.15(-5.34%)
May 17, 2017 2.830 2.880 2.771 2.810 418,088 -0.07(-2.43%)
May 16, 2017 2.830 2.900 2.770 2.880 195,011 +0.04(+1.41%)
May 15, 2017 2.900 2.980 2.770 2.840 672,948 -0.06(-2.07%)
May 12, 2017 2.520 2.930 2.500 2.900 1,373,493 +0.39(+15.54%)
May 11, 2017 2.500 2.645 2.410 2.510 1,259,293 +0.04(+1.62%)
May 10, 2017 2.270 2.530 2.240 2.470 2,370,383 +0.23(+10.27%)
May 09, 2017 2.250 2.300 2.210 2.240 352,964 -0.02(-0.88%)
May 08, 2017 2.290 2.290 2.230 2.260 170,246 -0.02(-0.88%)
May 05, 2017 2.270 2.315 2.230 2.280 268,763 +0.01(+0.44%)
May 04, 2017 2.320 2.322 2.270 2.270 349,095 -0.05(-2.16%)
May 03, 2017 2.260 2.340 2.231 2.320 290,127 +0.06(+2.65%)
May 02, 2017 2.340 2.342 2.210 2.260 439,685 -0.09(-3.83%)
May 01, 2017 2.320 2.400 2.280 2.350 394,887 +0.05(+2.17%)
Apr 28, 2017 2.310 2.350 2.260 2.300 211,790 -0.01(-0.43%)
Apr 27, 2017 2.370 2.380 2.300 2.310 230,509 -0.06(-2.53%)
Apr 26, 2017 2.260 2.420 2.250 2.370 346,854 +0.10(+4.41%)
Apr 25, 2017 2.250 2.300 2.220 2.270 298,543 +0.02(+0.89%)
Apr 24, 2017 2.240 2.280 2.210 2.250 520,975 +0.05(+2.27%)
Apr 21, 2017 2.230 2.240 2.150 2.200 435,090 -0.03(-1.35%)
Apr 20, 2017 2.300 2.300 2.220 2.230 158,562 -0.04(-1.76%)
Apr 19, 2017 2.200 2.280 2.170 2.270 757,144 +0.09(+4.13%)
Apr 18, 2017 2.240 2.290 2.140 2.180 259,624 -0.07(-3.11%)
Apr 17, 2017 2.240 2.260 2.210 2.250 113,375 +0.01(+0.45%)
Apr 13, 2017 2.260 2.300 2.220 2.240 245,638 -0.02(-0.88%)
Apr 12, 2017 2.260 2.330 2.240 2.260 189,029 -0.03(-1.31%)
Apr 11, 2017 2.350 2.350 2.220 2.290 250,309 -0.06(-2.55%)
Apr 10, 2017 2.350 2.480 2.330 2.350 292,522 +0.00(+0.00%)
Apr 07, 2017 2.390 2.460 2.300 2.350 356,143 -0.04(-1.67%)
Apr 06, 2017 2.400 2.480 2.360 2.390 219,509 -0.02(-0.83%)
Apr 05, 2017 2.500 2.560 2.390 2.410 480,408 +0.00(+0.00%)
Apr 04, 2017 2.500 2.530 2.360 2.410 236,731 -0.08(-3.21%)
Apr 03, 2017 2.580 2.590 2.410 2.490 292,366 -0.08(-3.11%)
Mar 31, 2017 2.400 2.610 2.390 2.570 687,140 +0.15(+6.20%)
Mar 30, 2017 2.417 2.448 2.350 2.420 241,013 +0.00(+0.00%)
Mar 29, 2017 2.340 2.460 2.310 2.420 218,731 +0.09(+3.86%)
Mar 28, 2017 2.260 2.390 2.235 2.330 205,132 +0.07(+3.10%)
Mar 27, 2017 2.190 2.310 2.150 2.260 244,940 +0.05(+2.26%)
Mar 24, 2017 2.280 2.280 2.210 2.210 144,208 -0.04(-1.78%)
Mar 23, 2017 2.210 2.320 2.200 2.250 108,207 +0.04(+1.81%)
Mar 22, 2017 2.190 2.300 2.180 2.210 185,743 +0.01(+0.45%)
Mar 21, 2017 2.430 2.430 2.150 2.200 401,731 -0.20(-8.33%)
Mar 20, 2017 2.480 2.480 2.340 2.400 206,902 -0.04(-1.64%)
Mar 17, 2017 2.480 2.500 2.420 2.440 209,803 -0.06(-2.40%)
Mar 16, 2017 2.520 2.540 2.480 2.500 101,101 +0.00(+0.00%)
Mar 15, 2017 2.430 2.520 2.380 2.500 185,315 +0.07(+2.88%)
Mar 14, 2017 2.620 2.620 2.410 2.430 311,238 -0.19(-7.25%)
Mar 13, 2017 2.410 2.620 2.390 2.620 457,220 +0.18(+7.38%)
Mar 10, 2017 2.370 2.590 2.270 2.440 1,015,393 +0.17(+7.49%)
Mar 09, 2017 2.270 2.352 2.240 2.270 254,886 +0.03(+1.34%)
Mar 08, 2017 2.370 2.410 2.240 2.240 229,296 -0.11(-4.68%)
Mar 07, 2017 2.360 2.410 2.300 2.350 184,630 -0.05(-2.08%)
Mar 06, 2017 2.420 2.470 2.370 2.400 245,317 -0.02(-0.83%)
Mar 03, 2017 2.340 2.480 2.285 2.420 509,134 +0.07(+2.98%)
Mar 02, 2017 2.280 2.380 2.190 2.350 257,016 +0.09(+3.98%)
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.