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 |
| Apr 04, 2018 | $8.31 | $8.88 | $8.27 | $8.81 | 1 054 338 |
| Apr 03, 2018 | $8.24 | $8.53 | $8.05 | $8.42 | 1 383 142 |
| Apr 02, 2018 | $9.00 | $9.13 | $8.23 | $8.25 | 1 658 583 |
| Mar 29, 2018 | $8.80 | $9.44 | $8.55 | $9.09 | 2 197 860 |
| Mar 28, 2018 | $9.01 | $9.08 | $8.52 | $8.80 | 1 540 206 |
| Mar 27, 2018 | $9.94 | $10.06 | $8.93 | $8.97 | 2 137 057 |
| Mar 26, 2018 | $10.37 | $10.82 | $9.81 | $9.94 | 1 929 922 |
| Mar 23, 2018 | $10.29 | $10.78 | $10.18 | $10.29 | 1 824 199 |
| Mar 22, 2018 | $10.61 | $11.28 | $10.23 | $10.31 | 2 892 924 |
| Mar 21, 2018 | $9.89 | $11.23 | $9.84 | $10.68 | 3 122 301 |
| Mar 20, 2018 | $9.89 | $10.14 | $9.58 | $9.85 | 1 417 174 |
| Mar 19, 2018 | $9.63 | $10.01 | $9.34 | $9.92 | 1 693 085 |
| Mar 16, 2018 | $10.31 | $10.44 | $9.28 | $9.83 | 3 218 564 |
| Mar 15, 2018 | $10.15 | $11.38 | $9.82 | $10.34 | 3 315 997 |
| Mar 14, 2018 | $10.42 | $10.75 | $9.31 | $10.38 | 5 905 290 |
| Mar 13, 2018 | $9.00 | $11.54 | $8.56 | $10.82 | 12 250 938 |
| Mar 12, 2018 | $8.00 | $9.32 | $7.70 | $8.83 | 7 628 461 |
| Mar 09, 2018 | $9.07 | $9.16 | $7.46 | $8.20 | 12 122 653 |
| Mar 08, 2018 | $7.25 | $8.97 | $7.25 | $8.06 | 8 195 059 |
| Mar 07, 2018 | $6.95 | $7.36 | $6.77 | $7.31 | 3 071 550 |
| Mar 06, 2018 | $6.29 | $7.36 | $6.28 | $7.04 | 5 316 078 |
| Mar 05, 2018 | $6.39 | $6.79 | $6.20 | $6.33 | 4 013 341 |
| Mar 02, 2018 | $5.73 | $6.70 | $5.71 | $6.50 | 6 227 851 |
| Mar 01, 2018 | $5.75 | $6.00 | $5.52 | $5.90 | 4 804 531 |
| Feb 28, 2018 | $4.56 | $6.08 | $4.51 | $5.93 | 22 715 946 |
