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 |
| Oct 01, 2018 | $17.99 | $18.35 | $17.72 | $17.77 | 825 600 |
| Sep 28, 2018 | $17.70 | $18.25 | $17.62 | $17.76 | 1 476 948 |
| Sep 27, 2018 | $17.72 | $18.33 | $17.36 | $17.76 | 1 011 803 |
| Sep 26, 2018 | $18.37 | $18.41 | $17.53 | $17.70 | 1 103 941 |
| Sep 25, 2018 | $18.30 | $18.72 | $18.30 | $18.38 | 802 473 |
| Sep 24, 2018 | $17.46 | $18.32 | $17.38 | $18.24 | 1 047 773 |
| Sep 21, 2018 | $17.62 | $17.98 | $17.35 | $17.53 | 1 653 835 |
| Sep 20, 2018 | $17.53 | $18.05 | $17.29 | $17.63 | 722 774 |
| Sep 19, 2018 | $17.84 | $18.47 | $17.45 | $17.54 | 881 026 |
| Sep 18, 2018 | $17.52 | $18.11 | $17.28 | $17.97 | 1 307 166 |
| Sep 17, 2018 | $18.36 | $18.42 | $17.30 | $17.46 | 2 084 046 |
| Sep 14, 2018 | $18.86 | $19.16 | $18.29 | $18.37 | 1 515 879 |
| Sep 13, 2018 | $18.82 | $19.05 | $18.20 | $19.03 | 1 848 247 |
| Sep 12, 2018 | $20.00 | $20.18 | $18.55 | $18.91 | 5 679 625 |
| Sep 11, 2018 | $18.14 | $19.73 | $17.90 | $19.55 | 2 929 922 |
| Sep 10, 2018 | $19.30 | $19.60 | $17.20 | $18.89 | 6 732 573 |
| Sep 07, 2018 | $17.74 | $18.78 | $16.87 | $16.96 | 2 226 960 |
| Sep 06, 2018 | $18.60 | $18.91 | $17.53 | $17.59 | 2 943 064 |
| Sep 05, 2018 | $19.97 | $20.34 | $18.89 | $19.01 | 1 686 600 |
| Sep 04, 2018 | $19.80 | $20.85 | $19.64 | $19.95 | 1 915 088 |
| Aug 31, 2018 | $19.86 | $19.96 | $18.95 | $19.72 | 938 045 |
| Aug 30, 2018 | $18.59 | $19.31 | $18.08 | $19.26 | 1 534 209 |
| Aug 29, 2018 | $19.94 | $20.60 | $18.29 | $18.65 | 2 240 809 |
| Aug 28, 2018 | $19.32 | $20.01 | $19.18 | $19.83 | 2 321 705 |
| Aug 27, 2018 | $18.45 | $19.78 | $18.45 | $19.25 | 1 677 505 |
