Echo Therapeutics Inc Recent Share Price (USX:ECTE)

USX:ECTE - Echo Therapeutics Inc Echo Therapeutics Inc
Sector: Health Care, Industry: Health Care Equipment

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Mar 2006	USD	0.515	0.55	0.515	0.53	53	+0.019 (+3.72%)	51,500
16 Mar 2006	USD	0.5	0.53	0.5	0.511	51.1	+0.001 (+0.20%)	154,414
15 Mar 2006	USD	0.53	0.5301	0.5	0.51	51	-0.02 (-3.79%)	164,612
14 Mar 2006	USD	0.52	0.54	0.52	0.5301	53.01	+0 (+0.02%)	28,097
13 Mar 2006	USD	0.5112	0.6	0.5112	0.53	53	+0.01 (+1.94%)	91,123
10 Mar 2006	USD	0.57	0.57	0.511	0.5199	51.99	-0.03 (-5.47%)	115,425
9 Mar 2006	USD	0.551	0.59	0.55	0.55	55	-0.03 (-5.17%)	101,541
8 Mar 2006	USD	0.58	0.61	0.56	0.58	58	0.0 (0.0%)	54,903
7 Mar 2006	USD	0.56	0.601	0.56	0.58	58	-0.01 (-1.69%)	55,712
6 Mar 2006	USD	0.58	0.62	0.52	0.59	59	+0.04 (+7.27%)	328,624
3 Mar 2006	USD	0.52	0.56	0.52	0.55	55	+0.02 (+3.77%)	30,300
2 Mar 2006	USD	0.53	0.5501	0.52	0.53	53	-0.02 (-3.64%)	52,056
1 Mar 2006	USD	0.5601	0.58	0.5488	0.55	55	-0.03 (-5.17%)	96,300
28 Feb 2006	USD	0.59	0.59	0.57	0.58	58	-0.02 (-3.33%)	48,850
27 Feb 2006	USD	0.64	0.64	0.59	0.6	60	-0.03 (-4.76%)	39,900
24 Feb 2006	USD	0.62	0.66	0.6101	0.63	63	+0.03 (+4.98%)	161,515
23 Feb 2006	USD	0.54	0.639	0.54	0.6001	60.01	+0.01 (+1.71%)	84,107
22 Feb 2006	USD	0.53	0.59	0.53	0.59	59	+0.06 (+11.32%)	83,841
21 Feb 2006	USD	0.54	0.55	0.53	0.53	53	-0.01 (-1.85%)	62,577
20 Feb 2006	USD	0.54	0.54	0.54	0.54	54	0.0 (0.0%)	0
17 Feb 2006	USD	0.55	0.5798	0.53	0.54	54	-0.03 (-5.25%)	37,083
16 Feb 2006	USD	0.5699	0.5699	0.54	0.5699	56.99	+0.02 (+3.62%)	33,331
15 Feb 2006	USD	0.55	0.57	0.55	0.55	55	-0.01 (-1.79%)	30,099
14 Feb 2006	USD	0.56	0.5898	0.55	0.56	56	-0.02 (-3.45%)	51,440
13 Feb 2006	USD	0.55	0.589	0.55	0.58	58	+0.03 (+5.45%)	61,139
10 Feb 2006	USD	0.58	0.59	0.55	0.55	55	-0.02 (-3.51%)	40,850
9 Feb 2006	USD	0.61	0.61	0.5604	0.57	57	-0.01 (-1.72%)	72,202
8 Feb 2006	USD	0.56	0.64	0.56	0.58	58	-0.02 (-3.33%)	59,893
7 Feb 2006	USD	0.54	0.63	0.531	0.6	60	+0.06 (+11.11%)	154,946
6 Feb 2006	USD	0.59	0.59	0.5105	0.54	54	-0.039 (-6.74%)	192,501

Unicorn Response |