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 |
| Jul 20, 2018 | $17.16 | $17.69 | $17.10 | $17.33 | 808 298 |
| Jul 19, 2018 | $16.63 | $17.26 | $16.63 | $17.10 | 684 131 |
| Jul 18, 2018 | $16.75 | $17.01 | $16.32 | $16.80 | 677 238 |
| Jul 17, 2018 | $16.50 | $17.05 | $16.50 | $16.93 | 640 768 |
| Jul 16, 2018 | $17.63 | $17.70 | $16.04 | $16.50 | 930 858 |
| Jul 13, 2018 | $17.20 | $17.47 | $16.97 | $17.26 | 534 692 |
| Jul 12, 2018 | $16.94 | $17.42 | $16.45 | $17.34 | 799 990 |
| Jul 11, 2018 | $16.24 | $16.92 | $16.01 | $16.75 | 545 639 |
| Jul 10, 2018 | $16.45 | $16.92 | $16.22 | $16.46 | 892 230 |
| Jul 09, 2018 | $16.33 | $16.52 | $15.71 | $16.50 | 1 243 446 |
| Jul 06, 2018 | $16.04 | $16.71 | $15.20 | $16.01 | 2 370 533 |
| Jul 05, 2018 | $13.62 | $15.86 | $13.62 | $15.62 | 2 352 119 |
| Jul 03, 2018 | $14.18 | $14.23 | $13.48 | $13.60 | 1 512 794 |
| Jul 02, 2018 | $13.81 | $14.30 | $13.47 | $14.14 | 910 004 |
| Jun 29, 2018 | $13.79 | $14.26 | $13.19 | $13.80 | 1 468 427 |
| Jun 28, 2018 | $14.30 | $14.43 | $13.64 | $13.67 | 1 032 888 |
| Jun 27, 2018 | $14.30 | $15.08 | $14.25 | $14.26 | 1 413 080 |
| Jun 26, 2018 | $13.71 | $14.74 | $13.44 | $14.45 | 1 416 568 |
| Jun 25, 2018 | $13.99 | $14.01 | $13.07 | $13.64 | 1 065 121 |
| Jun 22, 2018 | $14.20 | $14.25 | $12.76 | $13.79 | 9 287 705 |
| Jun 21, 2018 | $14.68 | $15.00 | $14.04 | $14.12 | 1 363 706 |
| Jun 20, 2018 | $14.19 | $14.80 | $14.10 | $14.64 | 1 128 524 |
| Jun 19, 2018 | $14.44 | $14.49 | $13.63 | $14.15 | 1 284 900 |
| Jun 18, 2018 | $14.35 | $14.66 | $14.01 | $14.52 | 1 043 836 |
| Jun 15, 2018 | $14.41 | $14.62 | $14.03 | $14.36 | 1 653 026 |
