$0.97 -0.66 (%) Echo Therapeutics Inc - NASDAQ

Sep. 18, 2014 | 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
9/18/20141.621.620.720.97764,710
9/17/20141.631.681.631.6329,572
9/16/20141.701.721.621.6531,939
9/15/20141.761.831.721.7230,421
9/12/20141.871.941.761.7684,492
9/11/20142.022.041.871.8946,032
9/10/20141.932.061.932.0043,872
9/9/20141.961.971.921.939,857
9/8/20141.952.001.951.9712,850
9/5/20141.951.991.941.9712,819
9/4/20141.992.001.951.9928,450
9/3/20141.921.991.901.9924,960
9/2/20141.861.901.861.9054,062
8/29/20141.851.871.831.8615,488
8/28/20141.851.851.831.855,838
8/27/20141.821.851.821.846,910
8/26/20141.841.881.821.8531,444
8/25/20141.751.881.751.8633,906
8/22/20141.711.811.691.7824,765
8/21/20141.761.791.721.7418,139
8/20/20141.821.831.781.7825,808
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center