NASDAQ:ECYT
Delisted
Endocyte Fund Price (Quote)
$23.99
+0 (+0%)
At Close: Jan 18, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.97 | $24.00 | Friday, 18th Jan 2019 ECYT stock ended at $23.99. During the day the stock fluctuated 0% from a day low at $23.99 to a day high of $23.99. |
| 90 days | $23.37 | $24.00 | |
| 52 weeks | $2.81 | $24.00 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2018 | $4.50 | $4.50 | $4.17 | $4.20 | 1 029 996 |
| Feb 26, 2018 | $4.10 | $4.33 | $3.90 | $4.25 | 1 416 111 |
| Feb 23, 2018 | $3.75 | $3.91 | $3.66 | $3.89 | 808 093 |
| Feb 22, 2018 | $3.50 | $3.75 | $3.48 | $3.72 | 850 851 |
| Feb 21, 2018 | $3.66 | $3.95 | $3.54 | $3.56 | 1 064 841 |
| Feb 20, 2018 | $3.14 | $3.67 | $3.10 | $3.57 | 1 583 280 |
| Feb 16, 2018 | $3.15 | $3.36 | $3.14 | $3.18 | 632 087 |
| Feb 15, 2018 | $3.22 | $3.22 | $3.10 | $3.18 | 399 400 |
| Feb 14, 2018 | $3.07 | $3.21 | $3.07 | $3.15 | 178 300 |
| Feb 13, 2018 | $3.03 | $3.19 | $3.01 | $3.10 | 256 167 |
| Feb 12, 2018 | $3.14 | $3.18 | $3.01 | $3.07 | 181 387 |
| Feb 09, 2018 | $3.05 | $3.15 | $2.97 | $3.14 | 534 591 |
| Feb 08, 2018 | $3.04 | $3.07 | $2.88 | $3.01 | 332 600 |
| Feb 07, 2018 | $3.01 | $3.11 | $2.95 | $3.04 | 259 097 |
| Feb 06, 2018 | $2.87 | $3.01 | $2.81 | $3.00 | 465 935 |
| Feb 05, 2018 | $3.06 | $3.13 | $2.97 | $2.98 | 316 347 |
| Feb 02, 2018 | $3.13 | $3.18 | $2.98 | $3.12 | 293 509 |
| Feb 01, 2018 | $3.43 | $3.48 | $3.14 | $3.16 | 284 826 |
| Jan 31, 2018 | $3.62 | $3.63 | $3.38 | $3.39 | 333 111 |
| Jan 30, 2018 | $3.46 | $3.63 | $3.34 | $3.60 | 275 048 |
| Jan 29, 2018 | $3.57 | $3.58 | $3.48 | $3.51 | 359 732 |
| Jan 26, 2018 | $3.57 | $3.66 | $3.50 | $3.57 | 223 149 |
| Jan 25, 2018 | $3.49 | $3.61 | $3.33 | $3.57 | 389 900 |
| Jan 24, 2018 | $4.00 | $4.04 | $3.44 | $3.54 | 711 600 |
| Jan 23, 2018 | $3.99 | $4.16 | $3.96 | $4.01 | 950 686 |
