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 |
| May 09, 2018 | $11.43 | $12.11 | $11.01 | $12.00 | 1 448 871 |
| May 08, 2018 | $11.72 | $11.72 | $10.85 | $11.05 | 1 264 425 |
| May 07, 2018 | $10.86 | $12.19 | $10.86 | $11.49 | 2 659 921 |
| May 04, 2018 | $10.83 | $10.99 | $10.61 | $10.89 | 667 873 |
| May 03, 2018 | $10.35 | $10.84 | $10.35 | $10.81 | 792 890 |
| May 02, 2018 | $9.61 | $10.44 | $9.61 | $10.34 | 1 572 836 |
| May 01, 2018 | $9.55 | $9.72 | $9.27 | $9.59 | 419 867 |
| Apr 30, 2018 | $9.40 | $9.77 | $9.31 | $9.57 | 603 788 |
| Apr 27, 2018 | $9.33 | $9.51 | $9.25 | $9.40 | 494 067 |
| Apr 26, 2018 | $9.03 | $9.47 | $8.94 | $9.33 | 716 790 |
| Apr 25, 2018 | $9.02 | $9.23 | $8.75 | $9.03 | 559 187 |
| Apr 24, 2018 | $9.20 | $9.65 | $8.85 | $8.98 | 594 685 |
| Apr 23, 2018 | $9.37 | $9.46 | $9.02 | $9.16 | 619 473 |
| Apr 20, 2018 | $9.66 | $9.73 | $9.25 | $9.41 | 650 382 |
| Apr 19, 2018 | $9.70 | $9.96 | $9.57 | $9.62 | 599 214 |
| Apr 18, 2018 | $10.04 | $10.07 | $9.57 | $9.73 | 1 053 151 |
| Apr 17, 2018 | $9.27 | $10.10 | $9.25 | $10.05 | 1 381 470 |
| Apr 16, 2018 | $9.68 | $9.78 | $8.76 | $9.23 | 977 567 |
| Apr 13, 2018 | $10.16 | $10.63 | $9.52 | $9.52 | 3 113 311 |
| Apr 12, 2018 | $9.17 | $9.61 | $9.17 | $9.55 | 728 887 |
| Apr 11, 2018 | $8.72 | $9.55 | $8.55 | $9.15 | 1 899 691 |
| Apr 10, 2018 | $8.29 | $9.30 | $8.25 | $8.84 | 1 899 772 |
| Apr 09, 2018 | $8.27 | $8.50 | $8.03 | $8.20 | 781 075 |
| Apr 06, 2018 | $8.44 | $8.60 | $8.18 | $8.30 | 707 106 |
| Apr 05, 2018 | $8.84 | $8.87 | $8.31 | $8.45 | 846 184 |
