$1.61 -0.03 (%) Echo Therapeutics Inc - NASDAQ

May. 5, 2016 | 12:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECTE historical data

Date Open High Low Close Volume
5/4/20161.751.841.561.64330,611
5/3/20161.201.921.201.70659,339
5/2/20161.231.271.201.2013,112
4/29/20161.241.271.221.274,952
4/28/20161.261.261.201.2517,323
4/27/20161.401.401.161.2337,015
4/26/20161.431.431.331.3720,131
4/25/20161.371.421.371.379,573
4/22/20161.411.411.261.3623,458
4/21/20161.291.401.291.3238,828
4/20/20161.351.411.271.289,110
4/19/20161.291.391.281.33908
4/18/20161.251.401.251.2940,289
4/15/20161.301.431.231.2614,439
4/14/20161.331.421.181.3125,689
4/13/20161.301.311.221.2215,039
4/12/20161.221.351.221.3211,226
4/11/20161.201.261.201.242,296
4/8/20161.331.331.231.232,817
4/7/20161.211.301.211.295,108
4/6/20161.301.301.201.2214,063
4/5/20161.271.291.261.293,931
4/4/20161.361.361.221.3119,035
4/1/20161.371.431.361.373,336
3/31/20161.311.371.301.317,535
3/30/20161.331.451.311.383,205
3/29/20161.331.491.321.3530,499
3/28/20161.501.501.311.4113,135
3/24/20161.391.501.391.4416,520
3/23/20161.461.491.361.4017,602
3/22/20161.451.501.421.465,322
3/21/20161.301.451.301.4523,976
3/18/20161.331.421.291.3116,117
3/17/20161.241.401.241.296,733
3/16/20161.311.341.241.2511,131
3/15/20161.421.421.251.3517,697
3/14/20161.401.431.401.405,581
3/11/20161.431.431.381.406,755
3/10/20161.391.421.261.3814,694
3/9/20161.381.401.331.335,176
3/8/20161.251.401.251.3423,961
3/7/20161.181.281.171.2112,302
3/4/20161.141.151.111.114,587
3/3/20161.111.161.101.105,555
3/2/20161.201.201.121.12235
3/1/20161.131.161.131.132,699
2/29/20161.101.201.101.1221,741
2/26/20161.201.221.101.106,912
2/25/20161.201.221.201.2024,454
2/24/20161.251.261.201.2611,700
2/23/20161.191.261.191.2313,224
2/22/20161.001.251.001.2548,054
2/19/20160.990.990.990.9926,118
2/18/20160.980.980.900.9746,445
2/17/20160.950.980.880.9332,245
2/16/20160.930.940.890.919,279
2/12/20160.950.990.900.9023,258
2/11/20160.920.920.900.903,200
2/10/20160.950.970.900.9013,941
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center