FinancialContent is the trusted provider of stock market information to the media industry.
ENDOCYTE RG (NQ: ECYT)
4.410 USD  -0.200 (-4.34%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 15, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 15, 2017 4.730 4.730 4.310 4.410 1,970,001 -0.20(-4.34%)
Dec 14, 2017 4.710 4.870 4.580 4.610 332,197 -0.09(-1.91%)
Dec 13, 2017 4.570 4.740 4.570 4.700 259,145 +0.14(+3.07%)
Dec 12, 2017 4.750 4.790 4.500 4.560 436,869 -0.19(-4.00%)
Dec 11, 2017 4.970 5.060 4.710 4.750 381,967 -0.19(-3.85%)
Dec 08, 2017 4.810 4.970 4.810 4.940 286,046 +0.16(+3.35%)
Dec 07, 2017 4.660 4.860 4.630 4.780 365,692 +0.12(+2.58%)
Dec 06, 2017 4.920 4.960 4.520 4.660 846,743 -0.25(-5.09%)
Dec 05, 2017 4.810 4.960 4.810 4.910 658,047 +0.10(+2.08%)
Dec 04, 2017 5.190 5.200 4.800 4.810 1,935,099 -0.31(-6.05%)
Dec 01, 2017 5.020 5.150 4.910 5.120 720,689 +0.11(+2.20%)
Nov 30, 2017 4.800 5.055 4.800 5.010 336,481 +0.22(+4.59%)
Nov 29, 2017 4.810 4.930 4.740 4.790 289,483 -0.01(-0.21%)
Nov 28, 2017 5.110 5.199 4.780 4.800 415,901 -0.26(-5.14%)
Nov 27, 2017 4.990 5.150 4.960 5.060 604,142 +0.10(+2.02%)
Nov 24, 2017 4.810 5.200 4.810 4.960 312,863 +0.14(+2.90%)
Nov 22, 2017 4.750 4.890 4.700 4.820 319,141 +0.07(+1.47%)
Nov 21, 2017 4.840 4.890 4.630 4.750 629,618 -0.09(-1.86%)
Nov 20, 2017 5.020 5.110 4.815 4.840 342,482 -0.25(-4.91%)
Nov 17, 2017 4.780 5.220 4.750 5.090 603,094 +0.34(+7.16%)
Nov 16, 2017 4.750 5.090 4.710 4.750 562,463 +0.03(+0.64%)
Nov 15, 2017 4.790 4.865 4.619 4.720 470,656 -0.03(-0.63%)
Nov 14, 2017 4.650 4.770 4.530 4.750 551,121 +0.15(+3.26%)
Nov 13, 2017 5.350 5.430 4.550 4.600 1,283,524 -0.73(-13.70%)
Nov 10, 2017 5.180 5.470 5.120 5.330 1,108,432 +0.15(+2.90%)
Nov 09, 2017 4.730 5.330 4.700 5.180 1,773,377 +0.44(+9.28%)
Nov 08, 2017 4.590 4.960 4.550 4.740 573,018 +0.08(+1.72%)
Nov 07, 2017 4.650 4.750 4.500 4.660 814,954 -0.18(-3.72%)
Nov 06, 2017 5.030 5.140 4.800 4.840 756,189 -0.17(-3.39%)
Nov 03, 2017 4.660 5.180 4.633 5.010 1,120,486 +0.30(+6.37%)
Nov 02, 2017 4.790 4.900 4.585 4.710 740,088 -0.04(-0.84%)
Nov 01, 2017 4.470 4.870 4.451 4.750 744,229 +0.25(+5.56%)
Oct 31, 2017 4.530 4.600 4.430 4.500 657,662 -0.12(-2.60%)
Oct 30, 2017 4.350 4.660 4.310 4.620 634,789 +0.10(+2.21%)
Oct 27, 2017 4.300 4.570 4.210 4.520 554,376 +0.10(+2.26%)
Oct 26, 2017 4.230 4.667 4.180 4.420 1,053,023 +0.13(+3.03%)
Oct 25, 2017 4.480 4.500 4.140 4.290 1,126,410 -0.25(-5.40%)
Oct 24, 2017 4.750 4.770 4.500 4.535 634,043 -0.21(-4.53%)
Oct 23, 2017 5.230 5.299 4.540 4.750 1,929,041 -0.44(-8.48%)
Oct 20, 2017 5.010 5.210 4.900 5.190 2,203,187 +0.22(+4.43%)
Oct 19, 2017 5.050 4.970 1,495,942 +0.06(+1.22%)
Oct 18, 2017 4.360 5.000 4.360 4.910 3,530,294 +0.56(+12.87%)
Oct 17, 2017 4.240 4.440 4.240 4.350 1,298,233 +0.04(+1.05%)
Oct 16, 2017 4.380 4.450 4.240 4.305 1,209,357 -0.04(-0.81%)
Oct 13, 2017 4.360 4.580 4.210 4.340 1,882,127 -0.51(-10.52%)
Oct 12, 2017 4.720 4.940 4.600 4.850 1,971,549 +0.02(+0.41%)
Oct 11, 2017 5.200 5.210 4.700 4.830 3,235,355 -0.39(-7.47%)
Oct 10, 2017 5.580 5.100 5.220 3,890,481 +0.03(+0.58%)
Oct 09, 2017 5.610 5.730 5.100 5.190 2,692,849 -0.56(-9.74%)
Oct 06, 2017 5.460 5.850 5.400 5.750 3,906,324 +0.05(+0.88%)
Oct 05, 2017 5.740 6.500 5.540 5.700 14,124,560 -0.40(-6.56%)
Oct 04, 2017 5.000 6.250 4.890 6.100 18,229,505 +0.22(+3.74%)
Oct 03, 2017 6.010 6.550 5.250 5.880 61,196,136 +2.25(+61.98%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More