$0.90 0.00 (%) Echo Therapeutics Inc - NASDAQ

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECTE historical data

Date Open High Low Close Volume
2/9/20160.910.970.900.907,506
2/8/20160.961.000.900.9420,992
2/5/20161.001.010.900.9016,798
2/4/20161.011.011.001.001,415
2/3/20161.001.010.980.9943,090
2/2/20161.121.121.021.0235,251
2/1/20161.131.181.051.0850,134
1/29/20161.121.211.051.0528,978
1/28/20161.091.181.091.095,860
1/27/20161.071.121.071.1212,588
1/26/20161.161.201.101.1043,453
1/25/20161.131.151.101.1011,362
1/22/20161.191.331.111.1620,093
1/21/20160.991.230.991.0819,715
1/20/20161.111.240.950.9960,596
1/19/20161.301.311.101.1368,460
1/15/20161.301.341.201.2929,088
1/14/20161.351.351.281.3010,537
1/13/20161.411.431.291.3741,612
1/12/20161.251.441.221.4235,736
1/11/20161.321.320.971.1894,134
1/8/20161.341.341.321.3210,090
1/7/20161.391.391.361.3610,400
1/6/20161.361.451.361.3728,480
1/5/20161.451.451.401.404,211
1/4/20161.401.491.401.451,546
12/31/20151.421.491.421.4215,929
12/30/20151.391.441.361.4233,267
12/29/20151.391.431.371.4225,286
12/28/20151.421.421.401.4134,172
12/24/20151.371.391.351.3812,349
12/23/20151.401.451.371.4015,159
12/22/20151.381.481.341.3521,890
12/21/20151.481.501.351.385,889
12/18/20151.471.491.451.451,967
12/17/20151.481.491.481.483,111
12/16/20151.461.501.381.4817,213
12/15/20151.341.501.341.4631,447
12/14/20151.331.371.301.3211,096
12/11/20151.301.301.251.3024,777
12/10/20151.301.331.251.2946,768
12/9/20151.321.381.321.3224,591
12/8/20151.391.441.331.3325,150
12/7/20151.391.481.391.467,430
12/4/20151.361.501.361.5011,075
12/3/20151.461.461.401.4417,126
12/2/20151.511.581.431.4726,349
12/1/20151.361.511.361.4729,182
11/30/20151.321.551.321.5244,654
11/27/20151.341.341.331.33815
11/25/20151.501.501.311.3862,737
11/24/20151.521.571.511.5210,465
11/23/20151.601.631.551.5536,544
11/20/20151.621.651.551.6313,416
11/19/20151.671.731.641.6420,598
11/18/20151.751.751.681.6811,614
11/17/20151.781.791.691.693,469
11/16/20151.701.791.701.713,185
11/13/20151.721.721.721.723,090
11/12/20151.701.771.701.704,385
11/11/20151.691.831.691.787,304
11/10/20151.841.841.741.8113,418
11/9/20151.691.761.671.717,183
11/6/20151.781.781.661.679,327
11/5/20151.671.801.671.6964,844
11/4/20151.801.801.751.788,252
11/3/20151.841.841.801.816,871
11/2/20151.831.861.821.834,575
10/30/20151.881.881.821.8414,261
10/29/20151.881.881.841.8814,353
10/28/20151.851.881.801.8617,435
10/27/20151.791.881.791.8361,142
10/26/20151.841.861.751.7817,927
10/23/20151.751.801.721.7912,552
10/22/20151.751.801.661.7813,463
10/21/20151.791.791.701.757,539
10/20/20151.781.781.701.7520,238
10/19/20151.801.801.701.72929
10/16/20151.671.781.671.7512,164
10/15/20151.741.791.661.7329,034
10/14/20151.781.801.731.7710,458
10/13/20151.721.801.721.7728,176
10/12/20151.741.751.671.7416,174
10/9/20151.731.731.701.724,370
10/8/20151.691.781.691.7110,452
10/7/20151.741.781.721.7211,298
10/6/20151.661.791.651.7411,350
10/5/20151.711.751.681.688,975
10/2/20151.701.791.651.7149,856
10/1/20151.651.881.581.7054,196
9/30/20151.691.691.521.5538,650
9/29/20151.551.651.521.5319,464
9/28/20151.661.691.551.5514,399
9/25/20151.571.691.541.5921,737
9/24/20151.551.601.541.545,670
9/23/20151.561.631.541.579,000
9/22/20151.561.641.521.5512,554
9/21/20151.601.701.501.5519,999
9/18/20151.731.731.571.5732,658
9/17/20151.651.761.601.6414,594
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center