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 |
| Mar 04, 2016 | $3.31 | $3.58 | $3.23 | $3.38 | 265 300 |
| Mar 03, 2016 | $3.24 | $3.30 | $3.11 | $3.29 | 264 300 |
| Mar 02, 2016 | $3.08 | $3.30 | $3.04 | $3.27 | 256 600 |
| Mar 01, 2016 | $3.05 | $3.11 | $2.98 | $3.09 | 167 500 |
| Feb 29, 2016 | $3.08 | $3.16 | $3.01 | $3.01 | 119 300 |
| Feb 26, 2016 | $3.08 | $3.15 | $3.02 | $3.05 | 237 900 |
| Feb 25, 2016 | $3.10 | $3.20 | $3.01 | $3.09 | 91 000 |
| Feb 24, 2016 | $3.06 | $3.15 | $2.96 | $3.12 | 88 500 |
| Feb 23, 2016 | $3.17 | $3.28 | $3.06 | $3.08 | 172 000 |
| Feb 22, 2016 | $3.30 | $3.36 | $3.16 | $3.20 | 151 000 |
| Feb 19, 2016 | $3.03 | $3.29 | $2.97 | $3.23 | 232 500 |
| Feb 18, 2016 | $3.24 | $3.35 | $2.99 | $3.03 | 697 000 |
| Feb 17, 2016 | $3.17 | $3.29 | $3.12 | $3.28 | 129 800 |
| Feb 16, 2016 | $3.13 | $3.20 | $3.08 | $3.14 | 229 300 |
| Feb 12, 2016 | $2.97 | $3.10 | $2.81 | $3.10 | 189 500 |
| Feb 11, 2016 | $2.82 | $2.95 | $2.78 | $2.92 | 159 200 |
| Feb 10, 2016 | $2.93 | $3.12 | $2.85 | $2.89 | 206 700 |
| Feb 09, 2016 | $2.79 | $2.98 | $2.72 | $2.92 | 199 400 |
| Feb 08, 2016 | $2.98 | $3.00 | $2.76 | $2.82 | 388 600 |
| Feb 05, 2016 | $3.18 | $3.18 | $3.01 | $3.02 | 160 100 |
| Feb 04, 2016 | $3.07 | $3.28 | $3.07 | $3.18 | 118 900 |
| Feb 03, 2016 | $3.24 | $3.24 | $2.98 | $3.07 | 219 500 |
| Feb 02, 2016 | $3.27 | $3.29 | $3.15 | $3.22 | 147 300 |
| Feb 01, 2016 | $3.34 | $3.38 | $3.15 | $3.30 | 109 500 |
| Jan 29, 2016 | $3.38 | $3.50 | $3.23 | $3.35 | 191 900 |
