$2.06 -0.03 (%) Echo Therapeutics Inc - NASDAQ

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECTE historical data

Date Open High Low Close Volume
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
12/26/20141.681.681.511.5480,938
12/24/20141.501.611.501.5043,476
12/23/20141.651.651.501.5094,873
12/22/20141.501.701.501.56197,947
12/19/20141.201.541.111.47200,764
12/18/20141.201.251.151.22115,324
12/17/20141.111.201.081.1945,857
12/16/20141.221.241.081.1287,540
12/15/20141.231.301.161.2485,073
12/12/20141.251.391.151.2581,473
12/11/20141.301.391.071.32196,490
12/10/20141.481.641.171.29327,050
12/9/20141.161.451.121.40197,886
12/8/20141.041.151.041.15125,029
12/5/20141.001.051.001.0221,127
12/4/20141.001.051.001.0080,807
12/3/20140.901.160.900.98155,299
12/2/20140.860.900.830.9026,079
12/1/20140.820.870.820.8237,948
11/28/20140.800.890.800.8116,509
11/26/20140.700.800.690.8037,452
11/25/20140.690.750.650.7454,656
11/24/20140.680.750.600.73158,536
11/21/20140.560.690.560.67114,630
11/20/20140.650.650.600.6177,407
11/19/20140.500.630.500.5872,506
11/18/20140.580.580.510.5164,330
11/17/20140.600.650.570.5774,678
11/14/20140.600.630.600.6120,254
11/13/20140.610.650.600.6119,137
11/12/20140.600.660.600.6116,927
11/11/20140.570.680.570.6819,107
11/10/20140.680.680.570.6428,789
11/7/20140.690.690.640.6712,920
11/6/20140.650.680.630.67106,125
11/5/20140.650.650.600.6310,657
11/4/20140.620.650.600.6118,361
11/3/20140.550.680.550.61103,506
10/31/20140.580.590.540.5552,829
10/30/20140.630.630.560.5813,595
10/29/20140.560.600.550.5729,892
10/28/20140.600.610.550.5746,372
10/27/20140.680.740.550.63180,445
10/24/20140.710.720.680.728,709
10/23/20140.700.730.680.6913,086
10/22/20140.710.740.690.7061,401
10/21/20140.710.770.700.7423,559
10/20/20140.690.800.690.7125,413
10/17/20140.740.760.720.7246,751
10/16/20140.520.740.520.7093,758
10/15/20140.680.680.510.5169,298
10/14/20140.710.740.680.7317,089
10/13/20140.750.760.680.7288,248
10/10/20140.780.780.750.7633,554
10/9/20140.760.780.750.7727,094
10/8/20140.750.790.690.7654,328
10/7/20140.680.750.680.7458,495
10/6/20140.740.740.690.7043,965
10/3/20140.780.780.700.74113,869
10/2/20140.760.820.710.7943,658
10/1/20140.840.840.750.7844,513
9/30/20140.730.840.680.84121,371
9/29/20140.780.800.740.77111,798
9/26/20140.700.800.660.77153,083
9/25/20140.760.820.620.71362,408
9/24/20140.390.850.390.752,370,477
9/23/20140.981.170.981.15154,474
9/22/20141.251.280.960.99252,956
9/19/20140.881.150.821.14316,323
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center