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 |
| Aug 24, 2018 | $18.05 | $18.46 | $17.53 | $18.37 | 1 616 780 |
| Aug 23, 2018 | $17.67 | $18.25 | $17.45 | $18.00 | 1 100 098 |
| Aug 22, 2018 | $17.59 | $18.05 | $17.25 | $17.70 | 624 099 |
| Aug 21, 2018 | $17.95 | $18.09 | $17.59 | $17.63 | 623 475 |
| Aug 20, 2018 | $18.09 | $18.40 | $17.52 | $17.95 | 746 065 |
| Aug 17, 2018 | $17.10 | $18.10 | $17.10 | $17.94 | 969 430 |
| Aug 16, 2018 | $16.50 | $17.38 | $16.25 | $17.06 | 777 664 |
| Aug 15, 2018 | $16.29 | $16.54 | $16.00 | $16.49 | 458 078 |
| Aug 14, 2018 | $15.94 | $16.57 | $15.68 | $16.35 | 746 354 |
| Aug 13, 2018 | $15.93 | $16.25 | $15.63 | $15.80 | 509 987 |
| Aug 10, 2018 | $16.10 | $16.60 | $15.80 | $15.93 | 756 524 |
| Aug 09, 2018 | $16.02 | $16.48 | $16.00 | $16.29 | 385 104 |
| Aug 08, 2018 | $16.09 | $16.22 | $15.83 | $16.02 | 382 126 |
| Aug 07, 2018 | $16.06 | $16.29 | $15.96 | $16.05 | 406 441 |
| Aug 06, 2018 | $15.38 | $16.56 | $15.30 | $15.88 | 664 121 |
| Aug 03, 2018 | $16.24 | $16.36 | $15.26 | $15.42 | 619 130 |
| Aug 02, 2018 | $16.23 | $16.72 | $16.02 | $16.30 | 710 070 |
| Aug 01, 2018 | $15.25 | $16.49 | $15.22 | $16.28 | 1 065 910 |
| Jul 31, 2018 | $15.35 | $15.40 | $13.75 | $15.32 | 1 393 964 |
| Jul 30, 2018 | $15.16 | $15.51 | $14.78 | $15.31 | 790 864 |
| Jul 27, 2018 | $15.38 | $15.51 | $14.65 | $15.20 | 704 702 |
| Jul 26, 2018 | $15.32 | $15.68 | $15.01 | $15.54 | 598 379 |
| Jul 25, 2018 | $15.65 | $16.11 | $15.14 | $15.27 | 783 453 |
| Jul 24, 2018 | $16.75 | $16.91 | $15.41 | $15.51 | 1 344 200 |
| Jul 23, 2018 | $17.26 | $17.47 | $16.57 | $16.72 | 1 048 850 |
