Echo Therapeutics Inc $1.84

up +0.03


19/8/2014 04:00 PM  |  NASDAQ : ECTE  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECTE historical data

Date Open High Low Close Volume
8/19/20141.781.861.781.849,316
8/18/20141.811.861.801.8113,699
8/15/20141.771.851.751.7739,341
8/14/20141.801.851.801.8428,963
8/13/20141.781.781.691.7521,012
8/12/20141.631.711.601.6647,814
8/11/20141.701.771.631.6787,707
8/8/20141.921.951.791.79100,588
8/7/20141.941.971.941.9419,908
8/6/20141.971.991.941.957,139
8/5/20141.952.021.951.9710,585
8/4/20142.022.021.941.9532,467
8/1/20142.002.031.972.0217,723
7/31/20142.082.081.982.0310,844
7/30/20142.082.101.962.0718,853
7/29/20142.042.082.012.0515,592
7/28/20141.992.061.972.0624,126
7/25/20142.022.091.992.0246,318
7/24/20142.012.062.002.0512,578
7/23/20142.012.101.992.0144,199
7/22/20142.062.141.992.0433,988
7/21/20141.952.141.932.1258,989
7/18/20142.012.091.901.9899,686
7/17/20142.052.082.002.0057,426
7/16/20142.062.142.062.1012,351
7/15/20142.122.122.032.0616,886
7/14/20142.152.202.112.1421,649
7/11/20142.182.202.112.1221,988
7/10/20142.102.212.102.2010,481
7/9/20142.082.152.012.1155,225
7/8/20142.202.262.102.1130,379
7/7/20142.282.402.142.2272,931
7/3/20142.332.402.262.2829,999
7/2/20142.232.272.232.2427,346
7/1/20142.192.312.182.2531,731
6/30/20142.202.322.072.26145,087
6/27/20142.272.282.202.2041,285
6/26/20142.312.312.202.2053,940
6/25/20142.212.252.202.2027,301
6/24/20142.272.282.202.2126,435
6/23/20142.142.312.142.2653,346
6/20/20142.132.252.082.17142,905
6/19/20142.222.242.042.11109,325
6/18/20142.322.352.242.2640,618
6/17/20142.252.292.202.2931,297
6/16/20142.222.472.162.2564,073
6/13/20142.172.212.162.2137,579
6/12/20142.162.222.162.2164,064
6/11/20142.212.212.082.1434,193
6/10/20142.192.192.092.18100,063
6/9/20142.152.202.052.1177,490
6/6/20141.882.251.882.15338,948
6/5/20141.781.981.731.91114,527
6/4/20141.681.731.681.7024,472
6/3/20141.761.771.631.6957,002
6/2/20141.831.871.761.8166,129
5/30/20141.651.781.651.77100,893
5/29/20141.661.811.601.72216,193
5/28/20141.611.741.531.58114,010
5/27/20141.651.691.581.5890,023
5/23/20141.681.751.621.6669,924
5/22/20141.691.731.661.7255,464
5/21/20141.721.801.701.7362,561
5/20/20141.701.801.701.7587,656
5/19/20141.701.731.681.6965,333
5/16/20141.741.841.611.67157,936
5/15/20141.881.971.771.78135,661
5/14/20141.921.951.811.91130,251
5/13/20142.102.121.901.91270,033
5/12/20142.152.181.992.07200,814
5/9/20142.802.802.012.161,076,260
5/8/20143.103.213.073.07105,093
5/7/20143.173.173.063.08131,868
5/6/20143.153.243.123.1596,116
5/5/20143.173.473.123.23371,057
5/2/20143.133.243.083.18112,880
5/1/20143.103.183.083.1638,279
4/30/20143.063.123.063.1239,966
4/29/20143.083.143.073.10117,623
4/28/20143.143.193.083.0980,350
4/25/20143.173.233.133.1546,552
4/24/20143.183.253.123.2053,359
4/23/20143.183.223.123.2047,174
4/22/20143.203.293.063.18122,467
4/21/20143.063.233.063.2055,269
4/17/20143.183.183.053.1044,204
4/16/20143.133.203.053.1444,934
4/15/20143.183.183.013.13166,983
4/14/20143.153.243.123.16121,514
4/11/20143.093.193.083.1253,467
4/10/20143.263.263.103.14111,662
4/9/20143.233.323.173.24115,416
4/8/20143.113.353.053.27218,383
4/7/20143.123.233.083.1195,628
4/4/20143.223.333.153.15158,077
4/3/20143.183.303.153.23162,237
4/2/20143.143.353.143.21119,814
4/1/20143.043.223.043.19100,901
3/31/20143.073.193.003.00188,390
3/28/20143.013.393.003.08128,867
Trading Center