Endocyte Inc. (ECYT)
NASDAQ: ECYT
· Real-Time Price · USD
23.99
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ECYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2018 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.00% | 0 |
| Dec 24, 2018 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.00% | 0 |
| Dec 21, 2018 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.00% | 0 |
| Dec 20, 2018 | 23.99 | 24.00 | 23.99 | 23.99 | 23.99 | -0.04% | 2,340,222 |
| Dec 19, 2018 | 23.99 | 24.00 | 23.97 | 24.00 | 24.00 | 0.13% | 2,263,520 |
| Dec 18, 2018 | 23.96 | 23.99 | 23.96 | 23.97 | 23.97 | 0.04% | 2,745,476 |
| Dec 17, 2018 | 23.96 | 23.98 | 23.95 | 23.96 | 23.96 | 0.50% | 3,907,522 |
| Dec 14, 2018 | 23.88 | 23.88 | 23.84 | 23.84 | 23.84 | -0.08% | 1,524,796 |
| Dec 13, 2018 | 23.86 | 23.90 | 23.84 | 23.86 | 23.86 | 0.04% | 1,265,343 |
| Dec 12, 2018 | 23.85 | 23.89 | 23.83 | 23.85 | 23.85 | 0.04% | 1,407,253 |
| Dec 11, 2018 | 23.85 | 23.88 | 23.84 | 23.84 | 23.84 | -0.04% | 1,385,312 |
| Dec 10, 2018 | 23.83 | 23.87 | 23.80 | 23.85 | 23.85 | 0.08% | 2,058,204 |
| Dec 7, 2018 | 23.83 | 23.86 | 23.83 | 23.83 | 23.83 | -0.04% | 1,411,558 |
| Dec 6, 2018 | 23.83 | 23.86 | 23.79 | 23.84 | 23.84 | -0.04% | 2,183,036 |
| Dec 4, 2018 | 23.85 | 23.94 | 23.85 | 23.85 | 23.85 | -0.13% | 1,746,927 |
| Dec 3, 2018 | 23.90 | 23.90 | 23.80 | 23.88 | 23.88 | 1.06% | 4,963,512 |
| Nov 30, 2018 | 23.47 | 23.70 | 23.45 | 23.63 | 23.63 | 0.90% | 3,199,046 |
| Nov 29, 2018 | 23.50 | 23.60 | 23.42 | 23.42 | 23.42 | -0.30% | 3,626,541 |
| Nov 28, 2018 | 23.59 | 23.63 | 23.39 | 23.49 | 23.49 | -0.42% | 2,841,163 |
| Nov 27, 2018 | 23.59 | 23.64 | 23.57 | 23.59 | 23.59 | -0.04% | 1,475,201 |