ECYT - Endocyte, Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 27, 201823.9923.9923.9923.9923.99-
Dec 26, 201823.9923.9923.9923.9923.99-
Dec 24, 201823.9923.9923.9923.9923.99-
Dec 21, 201823.9923.9923.9923.9923.99-
Dec 20, 201823.9924.0023.9923.9923.992,340,222
Dec 19, 201823.9924.0023.9724.0024.002,263,520
Dec 18, 201823.9623.9923.9623.9723.972,745,476
Dec 17, 201823.9623.9823.9523.9623.963,907,522
Dec 14, 201823.8823.8823.8423.8423.841,524,796
Dec 13, 201823.8623.9023.8423.8623.861,265,343
Dec 12, 201823.8523.8923.8323.8523.851,407,253
Dec 11, 201823.8523.8923.8423.8423.841,385,312
Dec 10, 201823.8323.8723.8023.8523.852,058,204
Dec 07, 201823.8323.8623.8323.8323.831,411,558
Dec 06, 201823.8323.8523.7923.8423.842,183,036
Dec 04, 201823.8523.9423.8523.8523.851,746,927
Dec 03, 201823.9023.9123.8023.8823.884,963,512
Nov 30, 201823.4723.7023.4523.6323.633,199,046
Nov 29, 201823.5023.6023.4223.4223.423,626,541
Nov 28, 201823.5923.6323.3923.4923.492,841,163
Nov 27, 201823.5923.6423.5723.5923.591,475,201
Nov 26, 201823.6223.6723.5823.6023.602,063,083
Nov 23, 201823.5923.6423.5823.6023.60703,674
Nov 21, 201823.6023.6423.5623.6023.601,251,429
Nov 20, 201823.6023.6323.5523.5723.571,657,525
Nov 19, 201823.6323.6623.5623.6223.621,635,643
Nov 16, 201823.6223.6923.6123.6723.671,315,246
Nov 15, 201823.5623.6123.5023.6123.612,204,291
Nov 14, 201823.6623.6923.5323.5323.531,814,395
Nov 13, 201823.6023.7623.5323.5823.582,042,248
Nov 12, 201823.5423.6523.5223.5523.551,664,806
Nov 09, 201823.6223.6623.5323.5623.561,584,959
Nov 08, 201823.6523.7023.5923.6623.661,269,365
Nov 07, 201823.7023.7723.5723.6623.661,536,372
Nov 06, 201823.6423.8523.5723.8523.851,777,950
Nov 05, 201823.5023.8923.5023.7823.781,971,120
Nov 02, 201823.6323.6723.5023.5123.512,470,936
Nov 01, 201823.5923.6523.4323.6323.632,665,431
Oct 31, 201823.6623.7423.5823.6523.652,756,959
Oct 30, 201823.5023.7323.5023.5723.573,661,215
Oct 29, 201823.6523.7123.4123.4723.472,747,225
Oct 26, 201823.5923.7323.5023.6523.652,672,377
Oct 25, 201823.4423.7023.4323.7023.705,501,438
Oct 24, 201823.4723.5623.3623.3923.395,300,446
Oct 23, 201823.4323.6023.4223.5423.544,898,884
Oct 22, 201823.4423.5923.4123.5223.525,489,683
Oct 19, 201823.3923.5023.3023.4823.4814,515,322
Oct 18, 201823.3723.5423.3323.4023.4046,817,928
Oct 17, 201815.9716.0315.3015.5615.56523,257
Oct 16, 201815.3216.1915.3215.9515.95936,964
Oct 15, 201815.3915.4914.9415.2415.24619,624
Oct 12, 201815.3315.6315.0515.3915.39830,920
Oct 11, 201814.7715.3514.5015.0315.031,145,114
Oct 10, 201815.0015.5214.6814.9314.931,031,319
Oct 09, 201815.5416.1215.3515.5015.50812,190
Oct 08, 201815.6816.0815.1615.6415.641,028,258
Oct 05, 201815.7016.0715.1215.9315.931,548,514
Oct 04, 201816.6816.8915.2615.6215.621,907,764
Oct 03, 201817.1917.4216.3516.9616.961,371,267
Oct 02, 201817.7717.8517.1017.2217.221,008,792
Oct 01, 201817.9918.3517.7217.7717.77825,600
Sep 28, 201817.7018.2517.6217.7617.761,476,949
Sep 27, 201817.7218.3317.3617.7617.761,011,804
Sep 26, 201818.3718.4117.5317.7017.701,103,944
Sep 25, 201818.3018.7218.3018.3818.38803,530
Sep 24, 201817.4618.3217.3818.2418.241,049,862
Sep 21, 201817.6217.9817.3517.5317.531,656,865
Sep 20, 201817.5318.0517.2917.6317.63722,774
Sep 19, 201817.8418.4717.4517.5417.54881,876
Sep 18, 201817.5218.1117.2817.9717.971,307,167
Sep 17, 201818.3618.4217.3017.4617.462,084,064
Sep 14, 201818.8619.1618.2918.3718.371,515,917
Sep 13, 201818.8219.0518.2019.0319.031,848,270
Sep 12, 201820.0020.1818.5518.9118.915,701,177
Sep 11, 201818.1419.7317.9019.5519.552,932,271
Sep 10, 201819.3019.6017.2018.8918.896,740,733
Sep 07, 201817.7418.7816.8616.9616.962,226,960
Sep 06, 201818.6018.9117.5317.5917.592,943,154
Sep 05, 201819.9720.3418.8919.0119.011,697,204
Sep 04, 201819.8020.8519.6419.9519.951,915,088
Aug 31, 201819.8619.9618.9519.7219.72938,045
Aug 30, 201818.5919.3118.0819.2619.261,534,412
Aug 29, 201819.9420.6018.2918.6518.652,240,988
Aug 28, 201819.3220.0119.1819.8319.832,322,617
Aug 27, 201818.4519.7818.4519.2519.251,677,505
Aug 24, 201818.0518.4617.5318.3718.371,616,781
Aug 23, 201817.6718.2517.4518.0018.001,100,098
Aug 22, 201817.5918.0517.2517.7017.70624,639
Aug 21, 201817.9518.0917.5917.6317.63623,475
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.