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
2018-01-12 4.10 4.10 4.03 4.06 26,004
2018-01-11 4.09 4.12 4.02 4.035 27,220
2018-01-10 4.05 4.12 4.02 4.08 37,977
2018-01-09 4.22 4.23 4.04 4.10 51,127
2018-01-08 4.22 4.22 4.16 4.20 25,839
2018-01-05 4.37 4.40 4.29 4.335 3,241
2018-01-04 4.46 4.49 4.31 4.38 8,421
2018-01-03 4.62 4.62 4.44 4.52 25,129
2018-01-02 4.31 4.62 4.31 4.62 10,901
2017-12-29 4.48 4.51 4.28 4.295 26,598
2017-12-28 4.44 4.55 4.295 4.39 30,883
2017-12-27 4.40 4.46 4.39 4.44 7,352
2017-12-26 4.25 4.49 4.25 4.43 13,526
2017-12-22 4.19 4.30 4.14 4.24 11,330
2017-12-21 4.25 4.26 4.17 4.21 15,782
2017-12-20 4.36 4.36 4.27 4.30 31,914
2017-12-19 4.32 4.44 4.28 4.28 10,820
2017-12-18 4.56 4.58 4.29 4.33 34,698
2017-12-15 4.66 4.66 4.37 4.48 30,834
2017-12-14 4.79 4.86 4.58 4.625 13,250
2017-12-13 4.61 4.72 4.61 4.69 10,587
2017-12-12 4.77 4.77 4.52 4.56 13,349
2017-12-11 5.00 5.04 4.72 4.75 16,331
2017-12-08 4.87 5.00 4.84 4.93 11,864
2017-12-07 4.70 4.85 4.67 4.78 29,510
2017-12-06 4.89 4.89 4.53 4.66 23,561
2017-12-05 4.90 4.95 4.83 4.905 46,076
2017-12-04 5.29 5.74 4.81 4.81 35,773
2017-12-01 4.99 5.14 4.87 5.12 26,837
2017-11-30 4.85 5.05 4.85 5.02 12,903

» More Endocyte Stock Price History

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