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 |
| Jun 14, 2018 | $14.47 | $14.88 | $14.14 | $14.44 | 870 928 |
| Jun 13, 2018 | $14.69 | $14.84 | $13.75 | $14.40 | 1 218 783 |
| Jun 12, 2018 | $14.24 | $15.45 | $14.17 | $14.69 | 1 835 429 |
| Jun 11, 2018 | $13.75 | $14.99 | $13.75 | $14.22 | 2 192 372 |
| Jun 08, 2018 | $12.81 | $13.70 | $12.67 | $13.65 | 928 312 |
| Jun 07, 2018 | $12.67 | $12.95 | $12.38 | $12.92 | 762 392 |
| Jun 06, 2018 | $12.72 | $13.04 | $12.46 | $12.61 | 1 079 529 |
| Jun 05, 2018 | $13.32 | $13.68 | $12.55 | $12.82 | 1 217 740 |
| Jun 04, 2018 | $13.61 | $13.99 | $12.53 | $13.30 | 1 645 127 |
| Jun 01, 2018 | $13.79 | $13.99 | $13.22 | $13.50 | 1 028 838 |
| May 31, 2018 | $14.31 | $14.45 | $13.33 | $13.67 | 1 594 963 |
| May 30, 2018 | $14.00 | $14.56 | $14.00 | $14.30 | 986 048 |
| May 29, 2018 | $13.33 | $14.24 | $13.19 | $13.98 | 1 313 671 |
| May 25, 2018 | $13.97 | $14.00 | $12.72 | $13.33 | 1 629 214 |
| May 24, 2018 | $14.09 | $14.28 | $13.90 | $14.06 | 883 581 |
| May 23, 2018 | $14.26 | $14.59 | $13.85 | $14.01 | 1 239 925 |
| May 22, 2018 | $14.54 | $14.85 | $14.20 | $14.40 | 975 065 |
| May 21, 2018 | $14.59 | $14.73 | $13.91 | $14.29 | 1 162 956 |
| May 18, 2018 | $13.96 | $14.55 | $13.51 | $14.45 | 2 300 009 |
| May 17, 2018 | $13.85 | $14.86 | $13.32 | $13.51 | 3 306 813 |
| May 16, 2018 | $12.15 | $13.18 | $12.12 | $12.56 | 2 172 022 |
| May 15, 2018 | $11.78 | $12.22 | $11.48 | $12.11 | 863 705 |
| May 14, 2018 | $12.35 | $12.35 | $11.63 | $11.81 | 741 078 |
| May 11, 2018 | $11.80 | $12.22 | $11.80 | $12.21 | 1 139 226 |
| May 10, 2018 | $12.18 | $12.48 | $11.65 | $11.72 | 1 057 913 |
