Endocyte, Inc. Historical Data - ECYT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
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
  +0.09 +0.51% 17.63 18.05 17.29 17.53 17.54 20:00:00
more quote information »

ECYT Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week18.8219.1617.2818.1163881k2M2M-1.19-6.32%
1 Month17.6720.8516.86518.7173881k7M2M-0.04-0.23%
3 Months14.320.8513.1917.4935382k7M1M3.3323.29%
6 Months10.6120.858.0314.3756382k8M1M7.0266.16%
1 Year1.420.851.368.802675k61M2M16.231,159.29%
3 Years5.2820.851.177.5499561M840k12.35233.90%
5 Years13.5533.71.178.4958561M828k4.0830.11%

ECYT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 201817.63+0.09+0.51%17.2918.05722,299
Sep 19 201817.54-0.43-2.39%17.4518.47881,026
Sep 18 201817.97+0.51+2.92%17.2818.111,303,850
Sep 17 201817.46-0.91-4.95%17.3018.422,080,480
Sep 14 201818.37-0.66-3.47%18.2919.161,503,739
Sep 13 201819.03+0.12+0.63%18.2019.051,841,661
Sep 12 201818.91-0.64-3.27%18.5520.185,662,703
Sep 11 201819.55+0.66+3.49%17.9019.732,926,757
Sep 10 201818.89+1.93+11.38%17.2019.606,703,891
Sep 07 201816.96-0.64-3.64%16.86518.782,210,957
Sep 06 201817.60-1.41-7.42%17.5318.912,535,353
Sep 05 201819.01-0.94-4.71%18.8920.341,685,929
Sep 04 201819.95+0.23+1.17%19.6420.851,911,978
Aug 31 201819.72+0.46+2.39%18.9519.96933,753
Aug 30 201819.26+0.60+3.22%18.0819.311,533,135
Aug 29 201818.66-1.17-5.90%18.2920.602,235,435
Aug 28 201819.83+0.58+3.01%19.1820.012,310,724
Aug 27 201819.25+0.88+4.79%18.4519.781,676,452
Aug 24 201818.37+0.37+2.06%17.5318.461,613,467
Aug 23 201818.00+0.30+1.69%17.4518.251,098,032
Aug 22 201817.70+0.07+0.40%17.2518.0485621,785
Aug 21 201817.63-0.32-1.78%17.59118.09585,966
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:20180921 06:42:11