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
2018-06-22 14.11 14.11 12.80 13.78 121,705
2018-06-21 14.96 14.96 14.05 14.14 82,563
2018-06-20 14.25 14.79 14.16 14.63 93,020
2018-06-19 14.33 14.43 13.67 14.13 100,376
2018-06-18 14.09 14.64 14.09 14.54 109,291
2018-06-15 14.28 14.61 14.07 14.335 73,463
2018-06-14 14.29 14.87 14.17 14.44 75,394
2018-06-13 14.57 14.57 13.80 14.46 91,733
2018-06-12 14.50 15.43 14.22 14.72 111,340
2018-06-11 13.90 14.98 13.90 14.23 122,258
2018-06-08 12.87 13.685 12.87 13.615 60,278
2018-06-07 12.77 12.93 12.43 12.92 42,251
2018-06-06 12.63 13.02 12.56 12.66 40,814
2018-06-05 13.26 13.67 12.59 12.84 60,135
2018-06-04 13.47 13.47 12.55 13.23 106,778
2018-06-01 13.74 13.74 13.26 13.485 46,177
2018-05-31 14.26 14.41 13.35 13.65 51,233
2018-05-30 14.16 14.53 14.12 14.285 40,771
2018-05-29 13.33 14.16 13.24 14.01 55,797
2018-05-25 13.96 13.96 12.81 13.28 91,674
2018-05-24 14.20 14.27 13.91 14.10 53,797
2018-05-23 14.21 14.50 13.92 14.02 60,650
2018-05-22 14.47 14.82 14.26 14.41 56,615
2018-05-21 14.57 14.57 13.96 14.20 58,530
2018-05-18 13.78 14.50 13.62 14.49 89,007
2018-05-17 13.76 14.63 13.35 13.47 195,618
2018-05-16 12.13 13.16 12.12 12.49 146,441
2018-05-15 11.63 12.21 11.61 12.08 57,781
2018-05-14 12.14 12.14 11.63 11.79 41,470
2018-05-11 11.99 12.20 11.88 12.20 72,384

» More Endocyte Stock Price History

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