$1.62 -0.03 (%) Echo Therapeutics Inc - NASDAQ

May. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center