Endocyte, Inc. Historical Data - ECYT

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Endocyte, Inc. ECYT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.43 +2.61% 16.93 17.05 16.5 16.5 16.5 19:59:59
more quote information »

ECYT Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
5 Years17.0333.71.177.9917561M788k-0.1-0.59%

ECYT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 17 201816.93+0.43+2.61%16.5017.05638,297
Jul 16 201816.50-0.76-4.40%16.0417.70929,969
Jul 13 201817.26-0.06-0.35%16.9717.47524,693
Jul 12 201817.32+0.57+3.40%16.4517.4199799,990
Jul 11 201816.75+0.29+1.76%16.0116.915542,854
Jul 10 201816.46-0.04-0.24%16.21999916.92875,291
Jul 09 201816.50+0.49+3.06%15.7116.521,205,688
Jul 06 201816.01+0.41+2.63%15.2016.712,367,120
Jul 05 201815.60+2.00+14.71%13.6215.862,350,609
Jul 03 201813.60-0.54-3.82%13.4814.231,512,794
Jul 02 201814.14+0.32+2.32%13.471314.295907,041
Jun 29 201813.82-0.06-0.43%13.1914.261,420,828
Jun 28 201813.88-0.38-2.66%13.6414.431,032,888
Jun 27 201814.26-0.19-1.31%14.2515.081,399,028
Jun 26 201814.45+0.81+5.94%13.4414.74241,399,536
Jun 25 201813.64-0.15-1.09%13.065214.011,057,611
Jun 22 201813.79-0.33-2.34%12.7614.25067,732,685
Jun 21 201814.12-0.52-3.55%14.0415.001,363,436
Jun 20 201814.64+0.49+3.46%14.1014.79991,125,659
Jun 19 201814.15-0.37-2.55%13.6314.4851,284,891
Jun 18 201814.52+0.16+1.11%14.0114.65991,041,436
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20180718 01:21:01