$1.66 -0.09 (%) Echo Therapeutics Inc - NASDAQ

Jun. 24, 2016 | 04:00 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
6/24/20161.731.741.591.6645,111
6/23/20161.651.851.641.7590,663
6/22/20161.952.011.651.69328,362
6/21/20162.112.111.811.9066,724
6/20/20161.962.301.932.03162,429
6/17/20161.932.121.932.0026,437
6/16/20162.012.121.791.9198,242
6/15/20161.922.061.921.9629,991
6/14/20162.152.251.921.9279,850
6/13/20162.402.422.152.2450,781
6/10/20162.422.422.182.33116,986
6/9/20162.522.522.352.42116,768
6/8/20162.402.842.402.52331,200
6/7/20162.192.402.102.39220,134
6/6/20161.872.251.842.15296,319
6/3/20161.801.891.781.8259,782
6/2/20161.851.901.761.7945,987
6/1/20161.691.911.691.7975,917
5/31/20161.571.701.571.7028,925
5/27/20161.631.631.551.6363,903
5/26/20161.651.651.581.625,596
5/25/20161.581.651.581.6424,122
5/24/20161.651.661.551.5659,919
5/23/20161.631.651.531.6512,295
5/20/20161.671.671.561.6030,069
5/19/20161.611.681.561.6722,866
5/18/20161.581.651.521.6126,617
5/17/20161.651.651.581.6048,781
5/16/20161.521.651.521.6021,925
5/13/20161.671.671.491.6332,455
5/12/20161.671.671.521.5331,180
5/11/20161.521.681.501.5471,516
5/10/20161.571.691.511.5927,550
5/9/20161.521.741.521.5983,355
5/6/20161.541.641.531.5553,283
5/5/20161.601.751.501.54152,869
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center