ENDOCYTE Historical Stock Price

Below is the stock price history for Endocyte ECYT. Data is recorded each day for the historical open, high, low, close and volume. The Endocyte 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.

Endocyte Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-18 17.50 18.10 17.35 17.89 98,230
2018-09-17 18.40 18.40 17.31 17.46 178,418
2018-09-14 19.16 19.16 18.31 18.45 118,567
2018-09-13 18.85 19.00 18.29 18.99 118,717
2018-09-12 20.01 20.04 18.60 18.89 323,372
2018-09-11 18.25 19.65 18.07 19.57 201,601
2018-09-10 19.66 19.66 17.25 18.95 431,761
2018-09-07 18.31 18.35 16.90 16.97 142,571
2018-09-06 18.70 18.81 17.58 17.67 151,828
2018-09-05 20.10 20.26 18.92 19.00 117,976
2018-09-04 20.22 20.84 19.67 19.95 106,667
2018-08-31 19.33 19.94 19.08 19.78 63,819
2018-08-30 18.74 19.28 18.23 19.26 117,488
2018-08-29 20.46 20.46 18.35 18.53 150,833
2018-08-28 19.48 19.99 19.26 19.80 126,691
2018-08-27 18.50 19.59 18.50 19.17 91,210
2018-08-24 18.10 18.38 17.55 18.36 86,637
2018-08-23 17.74 18.18 17.46 18.00 94,625
2018-08-22 17.65 17.89 17.40 17.69 34,611
2018-08-21 18.00 18.00 17.60 17.63 29,751
2018-08-20 18.19 18.20 17.57 17.96 49,869
2018-08-17 17.20 18.06 17.20 17.93 37,475
2018-08-16 16.53 17.32 16.42 17.04 29,102
2018-08-15 16.29 16.49 16.14 16.47 32,844
2018-08-14 15.77 16.51 15.76 16.35 50,986
2018-08-13 15.91 16.04 15.66 15.74 33,192
2018-08-10 15.82 16.54 15.82 15.91 34,546
2018-08-09 16.19 16.41 16.17 16.30 32,084
2018-08-08 16.10 16.13 15.92 16.03 29,048
2018-08-07 16.23 16.23 15.98 16.04 23,515

» More Endocyte Stock Price History

To see other companies like Endocyte (ECYT), view our stock market today for news, and other data.