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 |
| Dec 12, 2018 | $23.85 | $23.89 | $23.83 | $23.85 | 1 407 053 |
| Dec 11, 2018 | $23.85 | $23.89 | $23.84 | $23.84 | 1 377 779 |
| Dec 10, 2018 | $23.83 | $23.87 | $23.80 | $23.85 | 2 058 204 |
| Dec 07, 2018 | $23.83 | $23.86 | $23.83 | $23.83 | 1 406 694 |
| Dec 06, 2018 | $23.83 | $23.86 | $23.79 | $23.84 | 2 183 036 |
| Dec 04, 2018 | $23.85 | $23.94 | $23.85 | $23.85 | 1 746 927 |
| Dec 03, 2018 | $23.90 | $23.91 | $23.80 | $23.88 | 4 914 272 |
| Nov 30, 2018 | $23.47 | $23.70 | $23.45 | $23.63 | 3 199 046 |
| Nov 29, 2018 | $23.50 | $23.60 | $23.42 | $23.42 | 3 617 784 |
| Nov 28, 2018 | $23.59 | $23.63 | $23.39 | $23.49 | 2 824 744 |
| Nov 27, 2018 | $23.59 | $23.64 | $23.57 | $23.59 | 1 472 467 |
| Nov 26, 2018 | $23.62 | $23.67 | $23.58 | $23.60 | 2 031 472 |
| Nov 23, 2018 | $23.59 | $23.64 | $23.58 | $23.60 | 703 674 |
| Nov 21, 2018 | $23.60 | $23.64 | $23.56 | $23.60 | 1 251 429 |
| Nov 20, 2018 | $23.60 | $23.63 | $23.55 | $23.57 | 1 657 525 |
| Nov 19, 2018 | $23.63 | $23.66 | $23.56 | $23.62 | 1 635 643 |
| Nov 16, 2018 | $23.62 | $23.69 | $23.61 | $23.67 | 1 274 089 |
| Nov 15, 2018 | $23.56 | $23.61 | $23.50 | $23.61 | 2 182 876 |
| Nov 14, 2018 | $23.66 | $23.69 | $23.53 | $23.53 | 1 796 879 |
| Nov 13, 2018 | $23.60 | $23.76 | $23.53 | $23.58 | 1 998 151 |
| Nov 12, 2018 | $23.54 | $23.65 | $23.52 | $23.55 | 1 335 231 |
| Nov 09, 2018 | $23.62 | $23.66 | $23.53 | $23.56 | 1 584 959 |
| Nov 08, 2018 | $23.65 | $23.70 | $23.59 | $23.66 | 1 269 365 |
| Nov 07, 2018 | $23.70 | $23.77 | $23.57 | $23.66 | 1 459 504 |
| Nov 06, 2018 | $23.64 | $23.85 | $23.57 | $23.85 | 1 426 596 |
