FinancialContent is the trusted provider of stock market information to the media industry.
ENDOCYTE RG (NQ: ECYT)
5.190 USD  +0.220 (+4.43%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2017 5.010 5.210 4.900 5.190 2,200,487 +0.22(+4.43%)
Oct 19, 2017 4.680 5.050 4.650 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 4.250 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%)
Oct 02, 2017 1.650 3.750 1.630 3.630 55,841,572 +2.22(+157.45%)
Sep 29, 2017 1.400 1.430 1.370 1.410 204,527 +0.05(+3.68%)
Sep 28, 2017 1.360 1.400 1.360 1.360 285,347 -0.01(-0.73%)
Sep 27, 2017 1.400 1.400 1.360 1.370 101,026 -0.02(-1.44%)
Sep 26, 2017 1.400 1.408 1.370 1.390 133,603 -0.01(-0.71%)
Sep 25, 2017 1.390 1.420 1.378 1.400 155,237 +0.01(+0.72%)
Sep 22, 2017 1.380 1.395 1.380 1.390 74,527 +0.01(+0.72%)
Sep 21, 2017 1.400 1.430 1.380 1.380 120,472 -0.03(-2.13%)
Sep 20, 2017 1.400 1.430 1.380 1.410 147,864 +0.00(+0.00%)
Sep 19, 2017 1.440 1.440 1.400 1.410 147,387 +0.00(+0.00%)
Sep 18, 2017 1.410 1.440 1.390 1.410 220,979 +0.00(+0.00%)
Sep 15, 2017 1.450 1.450 1.370 1.410 298,012 -0.02(-1.40%)
Sep 14, 2017 1.390 1.480 1.390 1.430 614,352 +0.03(+2.14%)
Sep 13, 2017 1.370 1.430 1.370 1.400 440,727 +0.02(+1.45%)
Sep 12, 2017 1.440 1.440 1.380 1.380 289,653 -0.04(-2.82%)
Sep 11, 2017 1.380 1.450 1.380 1.420 573,289 +0.05(+3.65%)
Sep 08, 2017 1.360 1.390 1.360 1.370 106,360 +0.00(+0.00%)
Sep 07, 2017 1.350 1.400 1.350 1.370 423,977 -0.01(-0.72%)
Sep 06, 2017 1.370 1.413 1.330 1.380 416,227 +0.02(+1.47%)
Sep 05, 2017 1.400 1.400 1.350 1.360 177,926 -0.03(-2.16%)
Sep 01, 2017 1.360 1.390 1.340 1.390 115,113 +0.03(+2.21%)
Aug 31, 2017 1.350 1.380 1.330 1.360 156,783 +0.03(+2.26%)
Aug 30, 2017 1.400 1.420 1.320 1.330 370,510 -0.06(-4.32%)
Aug 29, 2017 1.400 1.430 1.390 1.390 188,831 -0.02(-1.42%)
Aug 28, 2017 1.310 1.410 1.310 1.410 406,647 +0.10(+7.63%)
Aug 25, 2017 1.340 1.370 1.280 1.310 283,676 -0.03(-2.24%)
Aug 24, 2017 1.300 1.350 1.270 1.340 251,804 +0.04(+3.08%)
Aug 23, 2017 1.240 1.310 1.240 1.300 443,527 +0.06(+4.84%)
Aug 22, 2017 1.200 1.260 1.190 1.240 224,424 +0.05(+4.20%)
Aug 21, 2017 1.200 1.240 1.170 1.190 472,262 -0.02(-1.65%)
Aug 18, 2017 1.270 1.290 1.170 1.210 1,416,773 -0.07(-5.47%)
Aug 17, 2017 1.300 1.300 1.270 1.280 161,587 -0.03(-2.29%)
Aug 16, 2017 1.320 1.340 1.300 1.310 382,680 -0.01(-0.76%)
Aug 15, 2017 1.350 1.350 1.300 1.320 220,769 -0.03(-2.22%)
Aug 14, 2017 1.360 1.370 1.330 1.350 201,583 -0.01(-0.74%)
Aug 11, 2017 1.340 1.355 1.320 1.360 371,130 +0.03(+2.26%)
Aug 10, 2017 1.340 1.360 1.320 1.330 264,324 -0.02(-1.48%)
Aug 09, 2017 1.430 1.430 1.320 1.350 800,395 -0.07(-4.93%)
Aug 08, 2017 1.420 1.455 1.420 1.420 196,725 +0.00(+0.00%)
Aug 07, 2017 1.430 1.450 1.400 1.420 432,332 +0.00(+0.00%)
Aug 04, 2017 1.420 1.470 1.405 1.420 228,880 +0.00(+0.00%)
Aug 03, 2017 1.480 1.480 1.400 1.420 320,405 -0.05(-3.40%)
Aug 02, 2017 1.440 1.500 1.420 1.470 388,432 +0.04(+2.80%)
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