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
2017-11-17 4.92 5.20 4.84 5.09 25,267
2017-11-16 4.78 5.07 4.75 4.81 16,321
2017-11-15 4.67 4.86 4.67 4.69 15,508
2017-11-14 4.59 4.75 4.535 4.745 19,180
2017-11-13 5.29 5.29 4.56 4.62 46,703
2017-11-10 5.15 5.43 5.15 5.29 57,877
2017-11-09 4.77 5.27 4.77 5.15 77,734
2017-11-08 4.62 4.945 4.62 4.74 10,954
2017-11-07 4.65 4.68 4.51 4.68 25,418
2017-11-06 5.03 5.13 4.83 4.87 36,797
2017-11-03 4.89 5.10 4.85 5.02 21,328
2017-11-02 4.84 4.88 4.60 4.66 29,266
2017-11-01 4.70 4.84 4.66 4.80 27,063
2017-10-31 4.51 4.54 4.45 4.51 26,507
2017-10-30 4.53 4.655 4.45 4.655 34,153
2017-10-27 4.26 4.55 4.26 4.50 45,044
2017-10-26 4.24 4.64 4.235 4.45 48,279
2017-10-25 4.48 4.49 4.17 4.27 16,521
2017-10-24 4.66 4.76 4.56 4.56 27,139
2017-10-23 5.29 5.29 4.56 4.79 64,447
2017-10-20 5.04 5.20 4.92 5.20 58,351
2017-10-19 4.70 5.01 4.70 4.95 41,048
2017-10-18 4.40 4.96 4.40 4.87 89,736
2017-10-17 4.31 4.41 4.28 4.41 60,173
2017-10-16 4.38 4.44 4.25 4.37 45,661
2017-10-13 4.39 4.53 4.22 4.37 81,621
2017-10-12 4.72 4.92 4.62 4.86 38,301
2017-10-11 5.23 5.23 4.71 4.83 42,172
2017-10-10 5.38 5.45 5.12 5.18 54,704
2017-10-09 5.65 5.70 5.125 5.19 78,712

» More Endocyte Stock Price History

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