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 |
| Nov 05, 2018 | $23.50 | $23.89 | $23.50 | $23.78 | 1 971 439 |
| Nov 02, 2018 | $23.63 | $23.67 | $23.50 | $23.51 | 2 470 912 |
| Nov 01, 2018 | $23.59 | $23.65 | $23.43 | $23.63 | 2 648 671 |
| Oct 31, 2018 | $23.66 | $23.74 | $23.58 | $23.65 | 2 756 959 |
| Oct 30, 2018 | $23.50 | $23.73 | $23.50 | $23.57 | 3 655 596 |
| Oct 29, 2018 | $23.65 | $23.71 | $23.41 | $23.47 | 2 618 164 |
| Oct 26, 2018 | $23.59 | $23.73 | $23.50 | $23.65 | 2 672 377 |
| Oct 25, 2018 | $23.44 | $23.70 | $23.43 | $23.70 | 5 428 515 |
| Oct 24, 2018 | $23.47 | $23.56 | $23.37 | $23.39 | 5 278 036 |
| Oct 23, 2018 | $23.43 | $23.60 | $23.42 | $23.54 | 4 898 884 |
| Oct 22, 2018 | $23.44 | $23.59 | $23.41 | $23.52 | 5 488 816 |
| Oct 19, 2018 | $23.39 | $23.50 | $23.30 | $23.48 | 14 514 878 |
| Oct 18, 2018 | $23.37 | $23.54 | $23.33 | $23.40 | 46 744 619 |
| Oct 17, 2018 | $15.97 | $16.03 | $15.30 | $15.56 | 523 257 |
| Oct 16, 2018 | $15.32 | $16.19 | $15.32 | $15.95 | 936 964 |
| Oct 15, 2018 | $15.39 | $15.49 | $14.94 | $15.24 | 619 624 |
| Oct 12, 2018 | $15.33 | $15.63 | $15.05 | $15.39 | 830 920 |
| Oct 11, 2018 | $14.77 | $15.35 | $14.50 | $15.03 | 1 145 114 |
| Oct 10, 2018 | $15.00 | $15.52 | $14.68 | $14.93 | 1 003 878 |
| Oct 09, 2018 | $15.54 | $16.12 | $15.35 | $15.50 | 812 186 |
| Oct 08, 2018 | $15.68 | $16.08 | $15.16 | $15.64 | 1 028 258 |
| Oct 05, 2018 | $15.70 | $16.07 | $15.12 | $15.93 | 1 548 499 |
| Oct 04, 2018 | $16.68 | $16.89 | $15.26 | $15.62 | 1 901 250 |
| Oct 03, 2018 | $17.19 | $17.42 | $16.35 | $16.96 | 1 371 266 |
| Oct 02, 2018 | $17.77 | $17.85 | $17.10 | $17.22 | 1 008 667 |
