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, 2016 3.840 3.970 3.840 3.920 98,495 +0.08(+2.08%)
May 27, 2016 3.770 3.840 3.840 3.840 121,800 +0.07(+1.86%)
May 26, 2016 3.870 3.975 3.770 3.770 57,176 -0.10(-2.58%)
May 25, 2016 3.780 3.940 3.770 3.870 134,460 +0.10(+2.65%)
May 24, 2016 3.640 3.780 3.600 3.770 122,333 +0.17(+4.72%)
May 23, 2016 3.550 3.720 3.510 3.600 115,488 +0.05(+1.41%)
May 20, 2016 3.500 3.550 3.480 3.550 113,384 +0.08(+2.31%)
May 19, 2016 3.490 3.550 3.420 3.470 93,786 -0.04(-1.14%)
May 18, 2016 3.460 3.530 3.460 3.510 71,389 +0.03(+0.86%)
May 17, 2016 3.520 3.520 3.360 3.480 187,265 +0.00(+0.00%)
May 16, 2016 3.440 3.530 3.390 3.480 79,514 +0.06(+1.75%)
May 13, 2016 3.360 3.440 3.340 3.420 151,858 +0.12(+3.64%)
May 12, 2016 3.400 3.490 3.250 3.300 175,637 -0.07(-2.08%)
May 11, 2016 3.510 3.600 3.360 3.370 128,625 -0.14(-3.99%)
May 10, 2016 3.530 3.641 3.450 3.510 119,388 +0.04(+1.15%)
May 09, 2016 3.300 3.700 3.300 3.470 274,810 +0.17(+5.15%)
May 06, 2016 3.340 3.430 3.280 3.300 317,357 -0.05(-1.49%)
May 05, 2016 3.490 3.490 3.330 3.350 190,264 -0.15(-4.29%)
May 04, 2016 3.610 3.690 3.430 3.500 254,353 -0.27(-7.16%)
May 03, 2016 3.840 3.900 3.740 3.770 143,137 -0.13(-3.33%)
May 02, 2016 3.890 3.950 3.750 3.900 150,925 +0.00(+0.00%)
Apr 29, 2016 4.050 4.150 3.800 3.900 590,964 -0.17(-4.18%)
Apr 28, 2016 4.030 4.190 4.010 4.070 84,909 -0.01(-0.25%)
Apr 27, 2016 4.080 4.190 4.020 4.080 95,995 -0.03(-0.73%)
Apr 26, 2016 4.110 4.140 4.000 4.110 93,742 -0.03(-0.72%)
Apr 25, 2016 4.120 4.170 4.010 4.140 92,538 +0.02(+0.49%)
Apr 22, 2016 4.070 4.180 4.040 4.120 136,125 +0.02(+0.49%)
Apr 21, 2016 4.090 4.330 3.956 4.100 352,528 +0.05(+1.23%)
Apr 20, 2016 3.940 4.145 3.820 4.050 138,335 +0.18(+4.65%)
Apr 19, 2016 3.900 3.980 3.770 3.870 177,669 -0.05(-1.28%)
Apr 18, 2016 3.980 3.990 3.860 3.920 97,022 -0.04(-1.01%)
Apr 15, 2016 3.870 3.970 3.850 3.960 101,795 +0.08(+2.06%)
Apr 14, 2016 3.860 3.980 3.690 3.880 219,036 +0.05(+1.31%)
Apr 13, 2016 3.570 3.950 3.460 3.830 449,773 +0.30(+8.50%)
Apr 12, 2016 3.420 3.630 3.350 3.530 177,532 +0.14(+4.13%)
Apr 11, 2016 3.370 3.480 3.370 3.390 66,542 +0.03(+0.89%)
Apr 08, 2016 3.430 3.460 3.300 3.360 143,856 -0.02(-0.59%)
Apr 07, 2016 3.470 3.480 3.320 3.380 148,796 -0.09(-2.59%)
Apr 06, 2016 3.220 3.480 3.220 3.470 250,848 +0.26(+8.10%)
Apr 05, 2016 3.320 3.340 3.200 3.210 124,837 -0.15(-4.46%)
Apr 04, 2016 3.240 3.390 3.210 3.360 139,138 +0.09(+2.75%)
Apr 01, 2016 3.100 3.340 3.100 3.270 179,732 +0.17(+5.48%)
Mar 31, 2016 3.300 3.355 3.090 3.100 496,727 -0.20(-6.06%)
Mar 30, 2016 3.340 3.410 3.260 3.300 154,728 +0.00(+0.00%)
Mar 29, 2016 3.080 3.300 3.060 3.300 228,060 +0.17(+5.43%)
Mar 28, 2016 3.190 3.190 3.065 3.130 124,950 -0.06(-1.88%)
Mar 24, 2016 3.140 3.190 3.190 3.190 71,000 +0.06(+1.92%)
Mar 23, 2016 3.410 3.500 3.100 3.130 176,761 -0.32(-9.28%)
Mar 22, 2016 3.360 3.500 3.270 3.450 117,088 +0.08(+2.37%)
Mar 21, 2016 3.290 3.410 3.275 3.370 139,765 +0.08(+2.43%)
Mar 18, 2016 3.220 3.330 3.170 3.290 285,181 +0.09(+2.81%)
Mar 17, 2016 3.310 3.484 3.090 3.200 228,144 -0.12(-3.61%)
Mar 16, 2016 3.330 3.460 3.260 3.320 93,477 -0.03(-0.90%)
Mar 15, 2016 3.520 3.570 3.330 3.350 187,310 -0.24(-6.69%)
Mar 14, 2016 3.520 3.662 3.480 3.590 107,894 +0.04(+1.13%)
Mar 11, 2016 3.470 3.600 3.350 3.550 117,595 +0.12(+3.50%)
Mar 10, 2016 3.570 3.660 3.410 3.430 100,715 -0.13(-3.65%)
Mar 09, 2016 3.570 3.590 3.410 3.560 99,215 +0.03(+0.85%)
Mar 08, 2016 3.770 3.770 3.500 3.530 234,058 -0.25(-6.61%)
Mar 07, 2016 3.390 3.800 3.390 3.780 252,463 +0.40(+11.83%)
Mar 04, 2016 3.310 3.580 3.230 3.380 265,968 +0.09(+2.74%)
Mar 03, 2016 3.240 3.300 3.110 3.290 265,306 +0.02(+0.61%)
Mar 02, 2016 3.080 3.300 3.040 3.270 260,653 +0.18(+5.83%)
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.