Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Echo Therapeutics (OP: ECTE )

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 29, 2020 0.0102 0.0102 0.0102 0.0102 100 -0.00(-1.92%)
May 28, 2020 0.0104 0.0104 0.0104 0.0104 500 +0.00(+4.00%)
May 27, 2020 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-3.85%)
May 26, 2020 0.0100 0.0104 0.0100 0.0104 1,427 +0.00(+4.00%)
May 22, 2020 0.0100 0.0110 0.0100 0.0100 24,000 -0.00(-3.85%)
May 21, 2020 0.0110 0.0110 0.0100 0.0104 430 +0.00(+4.00%)
May 20, 2020 0.0100 0.0100 0.0100 110 +0.00(+0.00%)
May 19, 2020 0.0100 0.0100 0.0100 0.0100 1,135 +0.00(+1.01%)
May 18, 2020 0.0078 0.0110 0.0078 0.0099 19,365 +0.00(+12.50%)
May 14, 2020 0.0088 0.0088 0.0088 0 +0.00(+12.82%)
May 13, 2020 0.0078 0.0078 0.0078 1 +0.00(+0.00%)
May 12, 2020 0.0066 0.0105 0.0066 0.0078 26,273 +0.00(+2.63%)
May 11, 2020 0.0068 0.0076 0.0068 0.0076 9,207 +0.00(+11.76%)
May 08, 2020 0.0100 0.0100 0.0068 0.0068 5,400 +0.00(+0.00%)
May 07, 2020 0.0100 0.0100 0.0068 0.0068 3,034 +0.00(+0.00%)
May 06, 2020 0.0068 0.0068 0.0068 0.0068 1,088 +0.00(+1.49%)
May 05, 2020 0.0067 0.0067 0.0067 0.0067 142 -0.00(-39.64%)
Apr 30, 2020 0.0111 0.0111 0.0111 0 +0.00(+0.00%)
Apr 29, 2020 0.0067 0.0111 0.0067 0.0111 10,857 +0.00(+65.67%)
Apr 28, 2020 0.0067 0.0067 0.0067 0.0067 353 +0.00(+0.00%)
Apr 24, 2020 0.0067 0.0067 0.0067 0 -0.01(-44.17%)
Apr 23, 2020 0.0120 0.0120 0.0120 0.0120 1,100 +0.00(+4.35%)
Apr 22, 2020 0.0130 0.0130 0.0105 0.0115 9,925 -0.00(-11.54%)
Apr 21, 2020 0.0125 0.0130 0.0080 0.0130 5,500 +0.00(+62.50%)
Apr 20, 2020 0.0115 0.0130 0.0080 0.0080 13,370 +0.00(+0.00%)
Apr 17, 2020 0.0080 0.0080 0.0080 15 +0.00(+0.00%)
Apr 16, 2020 0.0099 0.0130 0.0067 0.0080 5,147 -0.00(-10.11%)
Apr 15, 2020 0.0089 0.0089 0.0089 0.0089 125 +0.00(+11.25%)
Apr 14, 2020 0.0080 0.0080 0.0080 0.0080 541 -0.00(-19.19%)
Apr 13, 2020 0.0086 0.0099 0.0086 0.0099 415 +0.00(+0.00%)
Apr 09, 2020 0.0099 0.0099 0.0099 0.0099 200 +0.00(+23.75%)
Apr 08, 2020 0.0067 0.0080 0.0067 0.0080 14,063 +0.00(+21.21%)
Apr 03, 2020 0.0066 0.0066 0.0066 0 -0.00(-26.67%)
Apr 02, 2020 0.0100 0.0100 0.0065 0.0090 50,200 -0.00(-33.33%)
Apr 01, 2020 0.0093 0.0135 0.0093 0.0135 4,553 +0.01(+141.07%)
Mar 30, 2020 0.0056 0.0056 0.0056 0 -0.00(-44.00%)
Mar 27, 2020 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
Mar 25, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 24, 2020 0.0100 0.0100 0.0054 0.0100 15,131 +0.01(+244.83%)
Mar 23, 2020 0.0029 0.0029 0.0029 96 +0.00(+0.00%)
Mar 20, 2020 0.0029 0.0029 0.0029 0.0029 300 -0.00(-48.21%)
Mar 19, 2020 0.0056 0.0056 0.0056 28 +0.00(+0.00%)
Mar 18, 2020 0.0056 0.0056 0.0056 0.0056 650 -0.00(-28.21%)
Mar 17, 2020 0.0078 0.0078 0.0078 0.0078 1,037 -0.00(-22.00%)
Mar 16, 2020 0.0100 0.0100 0.0100 10 +0.00(+0.00%)
Mar 13, 2020 0.0100 0.0100 0.0100 0.0100 24,000 +0.00(+0.00%)
Mar 12, 2020 0.0070 0.0100 0.0070 0.0100 139,525 +0.00(+42.86%)
Mar 11, 2020 0.0099 0.0099 0.0070 0.0070 1,000 -0.00(-12.50%)
Mar 10, 2020 0.0080 0.0080 0.0080 0.0080 1,430 +0.00(+0.00%)
Mar 09, 2020 0.0080 0.0080 0.0080 0.0080 11,040 -0.00(-19.19%)
Mar 06, 2020 0.0097 0.0099 0.0097 0.0099 2,000 +0.00(+15.12%)
Mar 05, 2020 0.0086 0.0086 0.0086 0.0086 451 -0.00(-4.44%)
Mar 04, 2020 0.0090 0.0090 0.0090 10 +0.00(+0.00%)
Mar 03, 2020 0.0090 0.0090 0.0090 35 +0.00(+0.00%)
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.