U.S. Markets closed

Endocyte, Inc. (ECYT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.51-0.16 (-9.58%)
At close: 4:00PM EDT
People also watch
ACRXINFIMACKEPZMVSTM
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20171.711.711.501.511.514,911,900
Jun 22, 20171.601.701.601.671.67491,100
Jun 21, 20171.591.671.591.611.61728,600
Jun 20, 20171.601.611.551.591.59245,000
Jun 19, 20171.511.621.511.591.59651,700
Jun 16, 20171.521.541.501.521.52414,700
Jun 15, 20171.521.571.511.531.53381,200
Jun 14, 20171.541.601.521.521.52623,100
Jun 13, 20171.551.571.521.551.55313,500
Jun 12, 20171.531.651.511.551.55433,600
Jun 09, 20171.551.561.501.531.53477,300
Jun 08, 20171.591.611.501.561.56721,000
Jun 07, 20171.631.721.561.571.57887,600
Jun 06, 20171.751.791.631.671.67855,200
Jun 05, 20171.841.861.651.761.761,291,900
Jun 02, 20171.952.351.801.911.913,726,700
Jun 01, 20172.512.772.512.732.73427,500
May 31, 20172.752.752.452.552.55701,200
May 30, 20172.682.822.562.732.73631,200
May 26, 20172.452.472.402.472.47170,500
May 25, 20172.542.562.442.452.45129,800
May 24, 20172.622.622.472.522.52188,700
May 23, 20172.612.652.552.592.59133,300
May 22, 20172.622.682.562.612.61250,600
May 19, 20172.602.762.552.612.61317,500
May 18, 20172.562.742.422.662.66569,100
May 17, 20172.832.882.772.812.81420,200
May 16, 20172.832.902.772.882.88195,000
May 15, 20172.902.982.772.842.84672,900
May 12, 20172.522.932.502.902.901,373,300
May 11, 20172.502.642.412.512.511,259,300
May 10, 20172.272.532.242.472.472,370,400
May 09, 20172.252.302.212.242.24353,000
May 08, 20172.292.292.232.262.26169,700
May 05, 20172.272.322.232.282.28268,800
May 04, 20172.322.322.272.272.27348,900
May 03, 20172.262.342.232.322.32290,100
May 02, 20172.342.342.212.262.26439,700
May 01, 20172.322.402.282.352.35394,900
Apr 28, 20172.312.352.262.302.30211,800
Apr 27, 20172.372.382.302.312.31230,500
Apr 26, 20172.262.422.252.372.37346,900
Apr 25, 20172.252.302.222.272.27298,500
Apr 24, 20172.242.282.212.252.25520,900
Apr 21, 20172.232.242.152.202.20435,100
Apr 20, 20172.302.302.222.232.23158,600
Apr 19, 20172.202.282.172.272.27757,100
Apr 18, 20172.242.292.142.182.18259,500
Apr 17, 20172.242.262.212.252.25113,400
Apr 13, 20172.262.302.222.242.24245,600
Apr 12, 20172.262.332.242.262.26189,000
Apr 11, 20172.352.352.222.292.29250,100
Apr 10, 20172.352.482.332.352.35292,500
Apr 07, 20172.392.462.302.352.35356,100
Apr 06, 20172.402.482.362.392.39219,500
Apr 05, 20172.502.562.392.412.41480,400
Apr 04, 20172.502.532.362.412.41236,700
Apr 03, 20172.582.592.412.492.49292,400
Mar 31, 20172.402.612.392.572.57687,100
Mar 30, 20172.422.452.352.422.42241,000
Mar 29, 20172.342.462.312.422.42217,900
Mar 28, 20172.262.392.242.332.33205,100
Mar 27, 20172.192.312.152.262.26244,500
Mar 24, 20172.282.282.212.212.21144,200
Mar 23, 20172.212.322.202.252.25108,200
Mar 22, 20172.192.302.182.212.21185,700
Mar 21, 20172.432.432.152.202.20401,700
Mar 20, 20172.482.482.342.402.40206,900
Mar 17, 20172.482.502.422.442.44209,800
Mar 16, 20172.522.542.482.502.50101,100
Mar 15, 20172.432.522.382.502.50185,300
Mar 14, 20172.622.622.412.432.43311,200
Mar 13, 20172.412.622.392.622.62457,200
Mar 10, 20172.372.592.272.442.441,015,000
Mar 09, 20172.272.352.242.272.27254,300
Mar 08, 20172.372.412.242.242.24229,000
Mar 07, 20172.362.412.302.352.35184,600
Mar 06, 20172.422.472.372.402.40245,300
Mar 03, 20172.342.482.292.422.42496,300
Mar 02, 20172.282.382.192.352.35257,000
Mar 01, 20172.092.372.092.262.26368,300
Feb 28, 20172.132.142.052.052.05173,500
Feb 27, 20172.062.172.062.152.15211,300
Feb 24, 20172.062.132.032.042.04123,800
Feb 23, 20172.112.112.042.072.0790,800
Feb 22, 20172.122.142.062.092.09119,600
Feb 21, 20172.222.222.052.112.11190,300
Feb 17, 20172.242.282.112.222.22138,200
Feb 16, 20172.202.262.182.242.24116,200
Feb 15, 20172.102.202.092.192.19139,000
Feb 14, 20172.192.202.062.102.10264,300
Feb 13, 20172.202.252.142.182.18146,000
Feb 10, 20172.232.282.152.192.19126,100
Feb 09, 20172.102.242.092.212.21138,000
Feb 08, 20172.122.131.982.102.10718,700
Feb 07, 20172.172.202.132.142.14145,300
Feb 06, 20172.152.202.152.182.18140,800
Feb 03, 20172.202.242.142.182.18111,000
Feb 02, 20172.152.212.122.162.16103,900
Feb 01, 20172.222.242.162.162.1674,500
*Close price adjusted for dividends and splits.
Loading more data...