ECHO THERAPEUTICS; INC. COMMON $2.74

down -0.02


18/6/2013 04:18 PM  |  NASDAQ : ECTE  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ECTE historical data

Date Open High Low Close Volume
6/17/2013 2.80 2.82 2.75 2.76 2783
6/14/2013 2.74 2.84 2.71 2.78 21167
6/13/2013 3.31 3.40 2.75 2.89 5761
6/12/2013 3.74 3.80 3.25 3.31 3887
6/11/2013 4.15 4.15 3.56 3.73 2425
6/10/2013 5.39 5.39 3.81 3.97 4108
6/7/2013 5.02 5.99 5.02 5.35 650
6/6/2013 5.50 5.80 5.30 5.70 1524
6/5/2013 5.50 5.80 5.20 5.20 4535
6/4/2013 5.60 5.80 5.30 5.30 665
6/3/2013 5.80 6.00 5.50 5.60 818
5/31/2013 5.70 6.00 5.50 5.80 2563
5/30/2013 6.10 6.10 5.30 5.70 2573
5/29/2013 5.50 6.10 5.20 5.40 1935
5/28/2013 6.10 6.10 5.20 5.50 2367
5/24/2013 6.00 6.10 5.60 5.80 6112
5/23/2013 4.80 5.50 4.60 5.50 5701
5/22/2013 4.70 5.10 4.70 4.80 1348
5/21/2013 4.90 5.50 4.80 4.80 4750
5/20/2013 4.90 5.00 4.70 4.80 896
5/17/2013 4.80 5.00 4.70 4.90 665
5/16/2013 5.00 5.00 4.70 4.70 1371
5/15/2013 4.80 5.00 4.80 4.90 1434
5/14/2013 5.00 5.20 4.80 4.80 761
5/13/2013 4.70 5.00 4.60 5.00 1504
5/10/2013 5.00 5.00 1.80 5.00 11950
5/9/2013 5.60 5.60 5.10 5.30 2614
5/8/2013 5.50 5.70 5.40 5.60 2443
5/7/2013 5.60 6.00 5.50 5.70 1544
5/6/2013 6.00 6.40 5.70 5.80 1306
5/3/2013 5.90 6.30 5.80 6.00 2265
5/2/2013 6.00 6.30 5.80 5.80 1186
5/1/2013 5.90 6.30 5.60 6.00 3648
4/30/2013 6.20 6.20 5.70 6.00 6042
4/29/2013 6.10 6.20 5.60 6.10 3577
4/26/2013 6.50 6.50 6.10 6.10 1287
4/25/2013 6.20 6.40 6.20 6.30 293
4/24/2013 6.50 6.50 6.10 6.20 607
4/23/2013 6.80 6.80 6.10 6.20 1226
4/22/2013 6.40 7.00 6.20 6.80 1549
4/19/2013 6.10 6.60 5.90 6.20 778
4/18/2013 6.10 6.70 5.80 6.20 4090
4/17/2013 6.40 6.40 6.10 6.30 1491
4/16/2013 6.70 6.80 5.90 6.30 5174
4/15/2013 7.00 7.10 6.30 6.50 4585
4/12/2013 7.50 7.50 7.00 7.10 1015
4/11/2013 7.20 7.50 7.10 7.20 923
4/10/2013 7.30 7.80 7.10 7.40 1426
4/9/2013 7.00 7.50 7.00 7.40 2588
4/8/2013 7.30 7.30 7.00 7.10 2230
4/5/2013 7.30 7.40 7.00 7.30 925
4/4/2013 7.50 7.60 7.30 7.30 3242
4/3/2013 7.60 7.90 7.50 7.60 2138
4/2/2013 7.70 7.90 7.60 7.80 1663
4/1/2013 7.70 8.00 7.60 7.70 1318
3/28/2013 7.70 7.90 7.60 7.90 1481
3/27/2013 7.90 7.90 7.60 7.70 771
3/26/2013 7.90 8.00 7.70 7.70 1429
3/25/2013 8.00 8.00 7.80 7.90 830
3/22/2013 7.90 8.10 7.60 8.00 3641
3/21/2013 7.60 8.00 7.40 7.90 2374
3/20/2013 7.60 7.80 7.40 7.50 2003
3/19/2013 8.00 8.00 7.50 7.60 1851
3/18/2013 8.30 8.30 7.70 7.70 1406
3/15/2013 8.30 8.30 7.90 8.10 3107
3/14/2013 7.70 8.00 7.70 8.00 2089
3/13/2013 8.20 8.30 7.70 7.80 2215
3/12/2013 8.20 8.50 7.70 7.80 4758
3/11/2013 7.80 8.30 7.60 7.60 3781
3/8/2013 7.90 7.90 7.70 7.80 846
3/7/2013 7.70 7.90 7.70 7.80 1937
3/6/2013 7.80 7.90 7.70 7.90 862
3/5/2013 7.90 7.90 7.60 7.80 1038
3/4/2013 7.70 8.00 7.60 7.70 1506
3/1/2013 7.70 8.00 7.60 7.60 3973
2/28/2013 7.00 7.70 7.00 7.50 2380
2/27/2013 7.00 7.50 7.00 7.30 1770
2/26/2013 7.10 7.20 7.00 7.00 1839
2/25/2013 7.00 7.40 7.00 7.10 1959
2/22/2013 6.90 7.20 6.80 7.20 2055
2/21/2013 7.20 7.20 6.70 6.70 4453
2/20/2013 7.50 7.60 7.00 7.00 3514
2/19/2013 7.70 7.70 7.40 7.40 4461
2/15/2013 7.80 7.80 7.40 7.50 2358
2/14/2013 8.00 8.00 7.50 7.70 3359
2/13/2013 7.50 7.80 7.50 7.80 1599
2/12/2013 7.70 7.80 7.40 7.50 5112
2/11/2013 7.90 7.90 7.60 7.70 3192
2/8/2013 7.90 7.90 7.60 7.70 3105
2/7/2013 8.20 8.20 7.50 7.70 7934
2/6/2013 8.10 8.20 8.00 8.00 5560
2/5/2013 8.10 8.20 7.90 8.00 5730
2/4/2013 8.30 8.50 7.80 8.00 9455
2/1/2013 7.90 8.50 7.60 8.30 78665
1/31/2013 11.80 11.90 11.10 11.60 5425
1/30/2013 12.50 12.80 11.50 12.10 4734
1/29/2013 12.80 13.90 12.10 12.80 4017
1/28/2013 12.10 14.00 11.50 12.50 3798
1/25/2013 11.90 12.90 11.60 12.20 4636
1/24/2013 11.90 11.90 11.20 11.50 4078
Marketplace
Trading Center