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
2018-12-14 23.87 23.88 23.84 23.855 250,398
2018-12-13 23.88 23.88 23.85 23.87 141,970
2018-12-12 23.89 23.89 23.84 23.85 220,666
2018-12-11 23.87 23.87 23.84 23.845 336,217
2018-12-10 23.85 23.87 23.84 23.84 342,073
2018-12-07 23.84 23.85 23.83 23.85 269,999
2018-12-06 23.85 23.85 23.81 23.835 190,438
2018-12-04 23.88 23.91 23.85 23.855 183,846
2018-12-03 23.91 23.91 23.83 23.855 313,462
2018-11-30 23.49 23.60 23.46 23.595 317,387
2018-11-29 23.56 23.59 23.475 23.475 104,091
2018-11-28 23.61 23.63 23.40 23.46 176,528
2018-11-27 23.60 23.625 23.57 23.58 187,991
2018-11-26 23.61 23.66 23.58 23.59 207,002
2018-11-23 23.63 23.63 23.59 23.59 108,280
2018-11-21 23.59 23.63 23.58 23.595 136,573
2018-11-20 23.61 23.61 23.555 23.57 223,090
2018-11-19 23.60 23.62 23.57 23.615 162,489
2018-11-16 23.635 23.69 23.63 23.655 158,689
2018-11-15 23.55 23.57 23.52 23.555 167,551
2018-11-14 23.65 23.67 23.535 23.545 162,987
2018-11-13 23.68 23.74 23.54 23.565 118,674
2018-11-12 23.51 23.63 23.51 23.55 110,015
2018-11-09 23.62 23.65 23.55 23.56 130,174
2018-11-08 23.62 23.655 23.60 23.625 155,830
2018-11-07 23.70 23.76 23.585 23.61 162,974
2018-11-06 23.69 23.83 23.58 23.83 139,682
2018-11-05 23.44 23.81 23.44 23.81 234,785
2018-11-02 23.53 23.56 23.50 23.51 185,995
2018-11-01 23.55 23.65 23.50 23.62 159,783

» More Endocyte Stock Price History

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