ECTE - Echo Therapeutics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20170.020.020.020.020.0222,100
Oct 13, 20170.020.020.020.020.022,800
Oct 12, 20170.020.020.020.020.0217,900
Oct 11, 20170.020.020.020.020.0229,800
Oct 10, 20170.020.020.020.020.0213,200
Oct 09, 20170.020.020.020.020.028,000
Oct 06, 20170.020.020.020.020.0276,900
Oct 05, 20170.020.020.010.020.02126,200
Oct 04, 20170.020.030.020.020.02158,200
Oct 03, 20170.020.020.020.020.02300
Oct 02, 20170.030.030.020.020.0253,100
Sep 29, 20170.050.050.020.030.03194,900
Sep 28, 20170.040.040.040.040.04-
Sep 27, 20170.040.040.040.040.041,000
Sep 26, 20170.040.040.040.040.04500
Sep 25, 20170.040.040.040.040.041,000
Sep 22, 20170.040.040.040.040.04-
Sep 21, 20170.040.040.040.040.04300
Sep 20, 20170.040.040.040.040.04900
Sep 19, 20170.040.040.040.040.0411,100
Sep 18, 20170.040.050.040.050.051,700
Sep 15, 20170.040.040.040.040.04-
Sep 14, 20170.040.040.040.040.04-
Sep 13, 20170.050.050.040.040.043,200
Sep 12, 20170.040.040.040.040.041,800
Sep 11, 20170.040.050.040.050.051,700
Sep 08, 20170.040.040.040.040.04300
Sep 07, 20170.040.050.040.040.0469,000
Sep 06, 20170.040.040.040.040.046,000
Sep 05, 20170.040.040.040.040.04-
Sep 01, 20170.040.040.040.040.04-
Aug 31, 20170.040.040.040.040.042,100
Aug 30, 20170.040.040.040.040.048,800
Aug 29, 20170.040.040.040.040.04-
Aug 28, 20170.040.040.040.040.041,100
Aug 25, 20170.040.040.040.040.04200
Aug 24, 20170.040.040.040.040.04500
Aug 23, 20170.040.040.040.040.04600
Aug 22, 20170.040.040.040.040.045,100
Aug 21, 20170.040.040.040.040.043,300
Aug 18, 20170.040.040.040.040.04-
Aug 17, 20170.050.050.040.040.044,100
Aug 16, 20170.040.040.040.040.046,000
Aug 15, 20170.040.040.040.040.04100
Aug 14, 20170.040.040.040.040.048,700
Aug 11, 20170.050.050.050.050.0514,000
Aug 10, 20170.040.040.040.040.04-
Aug 09, 20170.040.040.040.040.0431,300
Aug 08, 20170.040.040.040.040.046,900
Aug 07, 20170.040.050.040.040.041,300
Aug 04, 20170.040.040.040.040.04200
Aug 03, 20170.050.050.040.050.0558,200
Aug 02, 20170.050.050.050.050.0516,000
Aug 01, 20170.050.050.050.050.05-
Jul 31, 20170.050.050.050.050.05-
Jul 28, 20170.050.050.050.050.054,800
Jul 27, 20170.050.050.050.050.0511,200
Jul 26, 20170.050.050.050.050.055,800
Jul 25, 20170.050.050.050.050.051,400
Jul 24, 20170.050.050.050.050.05-
Jul 21, 20170.050.050.050.050.052,800
Jul 20, 20170.050.050.050.050.05-
Jul 19, 20170.050.050.050.050.05100
Jul 18, 20170.050.050.050.050.05700
Jul 17, 20170.050.050.050.050.05-
Jul 14, 20170.050.050.050.050.052,100
Jul 13, 20170.050.050.050.050.0512,500
Jul 12, 20170.050.050.050.050.058,600
Jul 11, 20170.050.050.050.050.05200
Jul 10, 20170.050.050.050.050.05-
Jul 07, 20170.050.050.050.050.0520,100
Jul 06, 20170.040.050.040.050.0521,000
Jul 05, 20170.040.040.040.040.04500
Jul 03, 20170.050.050.040.040.044,700
Jun 30, 20170.050.050.050.050.053,000
Jun 29, 20170.050.060.040.040.0494,300
Jun 28, 20170.040.050.040.050.0539,000
Jun 27, 20170.040.040.040.040.042,400
Jun 26, 20170.040.040.040.040.04-
Jun 23, 20170.040.040.040.040.0410,300
Jun 22, 20170.040.040.040.040.04-
Jun 21, 20170.040.040.040.040.043,300
Jun 20, 20170.040.050.040.050.052,200
Jun 19, 20170.040.040.040.040.04-
Jun 16, 20170.040.040.040.040.0479,000
Jun 15, 20170.040.050.040.040.04137,000
Jun 14, 20170.040.040.040.040.04-
Jun 13, 20170.040.040.040.040.0411,900
Jun 12, 20170.040.040.040.040.0417,400
Jun 09, 20170.040.040.040.040.0411,700
Jun 08, 20170.040.040.040.040.044,200
Jun 07, 20170.040.040.040.040.0418,000
Jun 06, 20170.040.050.040.050.0512,800
Jun 05, 20170.040.050.040.050.0530,900
Jun 02, 20170.040.040.040.040.04-
Jun 01, 20170.040.040.040.040.04200
May 31, 20170.040.040.040.040.04-
May 30, 20170.040.040.040.040.04200
May 26, 20170.040.040.040.040.046,600
May 25, 20170.040.040.040.040.048,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...