$1.59 0.00 (%) Echo Therapeutics Inc - NASDAQ

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECTE historical data

Date Open High Low Close Volume
4/20/20151.661.661.571.5966,107
4/17/20151.741.831.611.65148,258
4/16/20151.811.931.791.8279,494
4/15/20151.962.011.811.8576,678
4/14/20152.072.151.761.9668,309
4/13/20152.112.172.042.0538,434
4/10/20152.122.252.052.0740,218
4/9/20152.192.212.042.0517,920
4/8/20152.172.342.052.0784,727
4/7/20152.202.262.202.2016,926
4/6/20152.182.422.172.2047,694
4/2/20152.002.202.002.1833,959
4/1/20152.042.152.012.0169,797
3/31/20152.392.482.032.13105,525
3/30/20152.352.532.352.3939,961
3/27/20152.622.622.412.4152,460
3/26/20152.512.622.402.6055,512
3/25/20152.502.672.502.5925,048
3/24/20152.462.602.462.5622,361
3/23/20152.612.652.402.5137,995
3/20/20152.702.702.592.5933,506
3/19/20152.702.762.622.6617,691
3/18/20152.742.822.612.6843,163
3/17/20152.692.762.652.7119,443
3/16/20152.862.862.752.7721,412
3/13/20152.702.952.652.82111,944
3/12/20152.422.812.402.68165,399
3/11/20152.472.472.412.4329,116
3/10/20152.582.592.402.5442,152
3/9/20152.752.752.512.5999,127
3/6/20152.472.802.432.79109,790
3/5/20152.452.482.292.4629,466
3/4/20152.472.472.282.4151,441
3/3/20152.502.502.352.4353,355
3/2/20152.382.502.342.5067,403
2/27/20152.352.412.332.3427,815
2/26/20152.252.412.212.41105,013
2/25/20152.592.672.302.30209,731
2/24/20152.842.842.552.6571,280
2/23/20152.762.902.762.7834,496
2/20/20152.952.952.732.8981,902
2/19/20152.953.002.812.9379,592
2/18/20152.772.952.702.9584,327
2/17/20152.732.822.622.8077,670
2/13/20152.692.692.522.6266,284
2/12/20152.702.802.522.56124,689
2/11/20152.432.792.432.68242,677
2/10/20152.292.462.252.4287,869
2/9/20152.152.262.142.2543,130
2/6/20152.072.152.042.1374,745
2/5/20152.012.132.012.0733,424
2/4/20152.062.132.002.0421,764
2/3/20152.082.142.062.0917,250
2/2/20152.022.142.022.0844,695
1/30/20152.092.102.032.0631,420
1/29/20152.042.092.042.0925,097
1/28/20152.072.071.982.0232,338
1/27/20151.982.091.972.0153,829
1/26/20152.062.061.952.0477,694
1/23/20152.062.161.952.0767,382
1/22/20152.082.202.022.05111,902
1/21/20152.232.231.982.12107,295
1/20/20152.202.221.942.14141,919
1/16/20152.242.272.092.20138,050
1/15/20152.252.352.102.16113,832
1/14/20152.102.221.912.20122,578
1/13/20152.382.472.122.12212,590
1/12/20152.152.322.022.27172,403
1/9/20151.862.151.812.06161,777
1/8/20151.771.881.701.8498,977
1/7/20151.661.801.591.7199,400
1/6/20151.511.641.511.6273,142
1/5/20151.441.571.401.4829,107
1/2/20151.381.491.351.4870,400
12/31/20141.351.351.301.3564,527
12/30/20141.351.481.271.35127,207
12/29/20141.511.611.251.32320,981
12/26/20141.681.681.511.5480,938
12/24/20141.501.611.501.5043,476
12/23/20141.651.651.501.5094,873
12/22/20141.501.701.501.56197,947
12/19/20141.201.541.111.47200,764
12/18/20141.201.251.151.22115,324
12/17/20141.111.201.081.1945,857
12/16/20141.221.241.081.1287,540
12/15/20141.231.301.161.2485,073
12/12/20141.251.391.151.2581,473
12/11/20141.301.391.071.32196,490
12/10/20141.481.641.171.29327,050
12/9/20141.161.451.121.40197,886
12/8/20141.041.151.041.15125,029
12/5/20141.001.051.001.0221,127
12/4/20141.001.051.001.0080,807
12/3/20140.901.160.900.98155,299
12/2/20140.860.900.830.9026,079
12/1/20140.820.870.820.8237,948
11/28/20140.800.890.800.8116,509
11/26/20140.700.800.690.8037,452
11/25/20140.690.750.650.7454,656
11/24/20140.680.750.600.73158,536
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center