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 (%)
Aug 29, 2014 7.080 7.360 7.360 7.360 2,089,000 +0.38(+5.44%)
Aug 28, 2014 6.600 7.150 6.520 6.980 1,972,349 +0.32(+4.80%)
Aug 27, 2014 6.870 6.900 6.630 6.660 501,654 -0.22(-3.20%)
Aug 26, 2014 6.640 6.880 6.640 6.880 757,991 +0.24(+3.61%)
Aug 25, 2014 6.480 6.730 6.480 6.640 808,509 +0.23(+3.59%)
Aug 22, 2014 6.330 6.415 6.205 6.410 385,887 +0.10(+1.58%)
Aug 21, 2014 6.470 6.470 6.260 6.310 748,216 -0.17(-2.62%)
Aug 20, 2014 6.600 6.610 6.420 6.480 494,737 -0.17(-2.56%)
Aug 19, 2014 6.680 6.720 6.510 6.650 387,494 -0.05(-0.75%)
Aug 18, 2014 6.860 6.860 6.610 6.700 643,867 -0.09(-1.33%)
Aug 15, 2014 6.820 6.890 6.700 6.790 529,343 +0.03(+0.44%)
Aug 14, 2014 6.600 6.820 6.600 6.760 433,227 +0.15(+2.27%)
Aug 13, 2014 6.700 6.740 6.540 6.610 483,732 -0.07(-1.05%)
Aug 12, 2014 6.810 6.860 6.620 6.680 529,741 -0.16(-2.34%)
Aug 11, 2014 6.760 7.100 6.700 6.840 862,807 +0.13(+1.94%)
Aug 08, 2014 6.730 6.820 6.610 6.710 558,055 -0.01(-0.15%)
Aug 07, 2014 6.740 6.980 6.630 6.720 817,590 +0.02(+0.30%)
Aug 06, 2014 6.610 6.850 6.560 6.700 767,087 +0.01(+0.15%)
Aug 05, 2014 6.450 6.740 6.390 6.690 1,201,394 +0.32(+5.02%)
Aug 04, 2014 6.400 6.480 6.240 6.370 772,608 +0.01(+0.24%)
Aug 01, 2014 6.630 6.630 6.254 6.355 1,134,171 -0.28(-4.22%)
Jul 31, 2014 6.960 7.081 6.540 6.635 1,407,087 -0.46(-6.55%)
Jul 30, 2014 6.600 7.230 6.450 7.100 4,179,300 +0.98(+16.01%)
Jul 29, 2014 6.000 6.180 5.910 6.120 715,845 +0.16(+2.68%)
Jul 28, 2014 6.300 6.300 5.920 5.960 1,129,621 -0.34(-5.40%)
Jul 25, 2014 6.250 6.350 6.170 6.300 534,773 -0.01(-0.16%)
Jul 24, 2014 6.240 6.450 6.210 6.310 795,963 +0.07(+1.12%)
Jul 23, 2014 6.290 6.440 6.160 6.240 681,482 +0.00(+0.00%)
Jul 22, 2014 6.100 6.265 6.060 6.240 687,053 +0.19(+3.14%)
Jul 21, 2014 6.180 6.200 6.010 6.050 929,972 -0.18(-2.89%)
Jul 18, 2014 6.160 6.300 6.110 6.230 557,215 +0.09(+1.47%)
Jul 17, 2014 6.180 6.300 6.130 6.140 572,494 -0.11(-1.76%)
Jul 16, 2014 6.110 6.320 6.030 6.250 711,473 +0.15(+2.46%)
Jul 15, 2014 6.450 6.450 6.070 6.100 896,652 -0.35(-5.43%)
Jul 14, 2014 6.490 6.550 6.340 6.450 418,467 +0.05(+0.78%)
Jul 11, 2014 6.300 6.410 6.250 6.400 484,461 +0.10(+1.59%)
Jul 10, 2014 6.180 6.420 6.160 6.300 526,310 -0.04(-0.63%)
Jul 09, 2014 6.300 6.385 6.230 6.340 590,879 +0.09(+1.44%)
Jul 08, 2014 6.730 6.740 6.215 6.250 1,801,924 -0.38(-5.73%)
Jul 07, 2014 6.720 6.730 6.520 6.630 706,079 -0.07(-1.04%)
Jul 03, 2014 6.580 6.700 6.700 6.700 390,700 +0.15(+2.29%)
Jul 02, 2014 6.610 6.800 6.530 6.550 746,971 -0.05(-0.76%)
Jul 01, 2014 6.650 6.762 6.580 6.600 696,313 +0.01(+0.15%)
Jun 30, 2014 6.440 7.170 6.410 6.590 3,302,818 +0.04(+0.61%)
Jun 27, 2014 6.500 6.590 6.400 6.550 886,884 -0.01(-0.15%)
Jun 26, 2014 6.510 6.600 6.440 6.560 672,358 +0.02(+0.31%)
Jun 25, 2014 6.620 6.750 6.460 6.540 890,483 -0.11(-1.65%)
Jun 24, 2014 6.850 6.950 6.640 6.650 1,199,564 -0.19(-2.78%)
Jun 23, 2014 6.540 7.120 6.530 6.840 2,522,439 +0.29(+4.43%)
Jun 20, 2014 6.550 6.700 6.520 6.550 1,621,606 +0.02(+0.31%)
Jun 19, 2014 6.670 6.750 6.510 6.530 1,373,435 -0.11(-1.66%)
Jun 18, 2014 6.510 6.750 6.420 6.640 5,231,847 -1.08(-13.99%)
Jun 17, 2014 6.980 7.790 6.970 7.720 3,659,281 +0.71(+10.13%)
Jun 16, 2014 7.000 7.340 6.940 7.010 1,741,237 +0.02(+0.26%)
Jun 13, 2014 6.730 7.040 6.700 6.992 1,294,748 +0.30(+4.51%)
Jun 12, 2014 6.740 6.960 6.650 6.690 1,006,334 -0.12(-1.76%)
Jun 11, 2014 6.780 6.870 6.620 6.810 741,786 -0.01(-0.15%)
Jun 10, 2014 6.650 6.910 6.590 6.820 737,521 +0.42(+6.56%)
Jun 06, 2014 6.330 6.420 6.245 6.400 630,083 +0.13(+2.07%)
Jun 05, 2014 6.230 6.420 6.180 6.270 778,079 +0.00(+0.00%)
Jun 04, 2014 6.150 6.390 6.050 6.270 793,151 +0.10(+1.62%)
Jun 03, 2014 6.460 6.510 6.150 6.170 995,383 -0.35(-5.37%)
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.