$1.55 -0.07 (%) Echo Therapeutics Inc - NASDAQ

Aug. 3, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECTE historical data

Date Open High Low Close Volume
8/3/20151.621.701.511.5520,537
7/31/20151.581.711.581.6212,816
7/30/20151.751.781.581.6314,571
7/29/20151.771.781.751.755,175
7/28/20151.661.791.661.7623,261
7/27/20151.701.741.611.7014,314
7/24/20151.701.851.621.7022,903
7/23/20151.691.751.611.6622,315
7/22/20151.651.781.651.7211,763
7/21/20151.631.751.601.6811,774
7/20/20151.771.781.621.6610,135
7/17/20151.841.861.721.754,919
7/16/20151.741.851.691.8020,535
7/15/20151.811.821.741.764,080
7/14/20151.801.881.661.7628,917
7/13/20151.671.791.671.769,312
7/10/20151.711.761.711.719,773
7/9/20151.611.681.581.5810,999
7/8/20151.651.711.611.6114,944
7/7/20151.771.941.661.6831,229
7/6/20151.781.881.771.7831,905
7/2/20151.851.881.801.8020,362
7/1/20151.721.851.721.7819,534
6/30/20151.711.741.651.7015,396
6/29/20151.751.771.701.707,493
6/26/20151.841.861.771.778,220
6/25/20151.841.911.761.8513,722
6/24/20151.801.851.751.8317,209
6/23/20151.661.831.661.7623,051
6/22/20151.691.821.591.7124,879
6/19/20151.651.781.651.7817,871
6/18/20151.611.711.601.6512,234
6/17/20151.651.681.651.6512,186
6/16/20151.521.681.521.6517,649
6/15/20151.671.671.541.542,231
6/12/20151.551.671.541.559,996
6/11/20151.611.631.581.5821,514
6/10/20151.661.671.561.588,924
6/9/20151.651.671.551.625,628
6/8/20151.711.751.501.6517,440
6/5/20151.701.751.611.7117,188
6/4/20151.601.741.601.6821,819
6/3/20151.631.661.601.6012,836
6/2/20151.631.721.621.6631,081
6/1/20151.711.711.621.6319,467
5/29/20151.771.801.631.7451,975
5/28/20151.601.811.471.78271,284
5/27/20151.601.821.541.66165,710
5/26/20151.651.651.551.5981,714
5/22/20151.681.681.551.6249,223
5/21/20151.701.701.601.6527,457
5/20/20151.381.831.321.65131,067
5/19/20151.281.401.281.3735,640
5/18/20151.361.361.291.3241,280
5/15/20151.311.331.281.3324,749
5/14/20151.291.351.271.2930,088
5/13/20151.321.351.271.3024,591
5/12/20151.321.321.271.3159,259
5/11/20151.451.451.271.3234,460
5/8/20151.311.371.291.3133,607
5/7/20151.181.431.171.3161,019
5/6/20151.351.351.161.23120,139
5/5/20151.431.611.311.3780,900
5/4/20151.541.541.401.4353,443
5/1/20151.751.751.461.4830,001
4/30/20151.711.711.551.5655,190
4/29/20151.791.811.701.7130,359
4/28/20151.831.871.711.7429,146
4/27/20151.851.931.751.7766,991
4/24/20151.771.961.751.8484,680
4/23/20151.681.841.681.76114,842
4/22/20151.621.741.601.6642,180
4/21/20151.591.841.591.59111,292
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!