Endocyte, Inc. Historical Data - ECYT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
CHART Trader
Monthly Subscription
for only
$30.66
SMALL CAP PRO
Monthly Subscription
for only
$49.05
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
  -0.05 -0.21% 23.57 23.63 23.55 23.6 23.62 20:00:00
more quote information »

ECYT Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week23.623.7623.523.59761M2M2M-0.03-0.13%
1 Month23.4323.8923.36523.60671M5M2M0.140.60%
3 Months19.3223.8914.521.6364510k47M3M4.2522.00%
6 Months14.5423.8912.3819.6237382k47M2M9.0362.10%
1 Year4.8423.892.8114.5870173k47M2M18.73386.98%
3 Years4.7923.891.1710.277625k61M1M18.78392.07%
5 Years10.7433.71.1710.1047561M922k12.83119.46%

ECYT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 20 201823.57-0.05-0.21%23.5523.631,657,427
Nov 19 201823.62-0.05-0.21%23.5623.661,629,932
Nov 16 201823.67+0.06+0.25%23.6123.691,272,924
Nov 15 201823.61+0.08+0.34%23.5023.612,172,676
Nov 14 201823.53-0.05-0.21%23.5323.691,785,701
Nov 13 201823.58+0.03+0.13%23.5323.761,990,632
Nov 12 201823.55-0.01-0.04%23.5223.651,326,952
Nov 09 201823.56-0.10-0.42%23.5323.661,567,329
Nov 08 201823.660.000.00%23.5923.701,261,626
Nov 07 201823.66-0.19-0.80%23.5723.771,455,714
Nov 06 201823.85+0.07+0.29%23.5723.851,424,767
Nov 05 201823.78+0.27+1.15%23.49523.891,970,520
Nov 02 201823.51-0.12-0.51%23.5023.672,468,422
Nov 01 201823.63-0.02-0.08%23.4323.652,588,655
Oct 31 201823.65+0.08+0.34%23.5823.742,650,319
Oct 30 201823.57+0.10+0.43%23.49523.733,600,087
Oct 29 201823.47-0.18-0.76%23.4123.712,560,843
Oct 26 201823.65-0.05-0.21%23.5023.732,668,736
Oct 25 201823.70+0.16+0.68%23.4323.705,422,702
Oct 24 201823.540.000.00%23.36523.565,277,945
Oct 23 201823.54+0.02+0.09%23.4223.604,897,898
Oct 22 201823.52+0.04+0.17%23.4123.595,486,048
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:42 V: D:20181121 02:30:36