ECHO THERAPEUTICS Historical Stock Price

Below is the stock price history for ECHO THERAPEUTICS ECTE. Data is recorded each day for the historical open, high, low, close and volume. The ECHO THERAPEUTICS stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

ECHO THERAPEUTICS Historical Stock Price

DateOpenHighLowCloseVolume
2016-07-11 1.31 1.56 1.31 1.48 7,080
2016-07-08 1.60 1.82 1.51 1.82 6,320
2016-07-07 1.38 1.38 1.38 1.38 500
2016-07-06 1.27 1.40 1.27 1.35 1,100
2016-07-05 1.26 1.29 1.23 1.27 2,361
2016-07-01 1.33 1.42 1.20 1.24 12,754
2016-06-30 1.44 1.48 1.31 1.31 13,516
2016-06-29 1.64 1.64 1.40 1.44 2,633
2016-06-28 1.48 1.48 1.41 1.46 2,181
2016-06-27 1.56 1.58 1.47 1.50 1,981
2016-06-24 1.71 1.74 1.62 1.67 2,140
2016-06-23 1.64 1.82 1.64 1.74 1,535
2016-06-22 1.81 1.98 1.69 1.69 6,170
2016-06-21 2.06 2.06 1.82 1.90 1,174
2016-06-20 2.03 2.24 1.93 2.04 4,521
2016-06-17 1.97 2.03 1.97 2.03 1,300
2016-06-16 1.96 2.02 1.79 1.97 6,130
2016-06-15 1.95 2.04 1.93 1.93 2,141
2016-06-14 2.17 2.17 1.93 1.93 1,800
2016-06-13 2.41 2.41 2.16 2.19 1,571
2016-06-10 2.37 2.41 2.22 2.33 6,222
2016-06-09 2.51 2.51 2.39 2.41 3,476
2016-06-08 2.53 2.83 2.44 2.44 24,951
2016-06-07 2.14 2.35 2.14 2.34 1,900
2016-06-06 1.90 2.25 1.90 2.10 3,036
2016-06-03 1.83 1.87 1.81 1.87 400
2016-06-02 1.85 1.85 1.85 1.85 300
2016-06-01 1.75 1.90 1.74 1.74 1,921
2016-05-27 1.56 1.62 1.56 1.62 400
2016-05-25 1.61 1.64 1.61 1.64 469

» More ECHO THERAPEUTICS Stock Price History

To see other companies like ECHO THERAPEUTICS (ECTE), view our stock market today for news, and other data.