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
18 Mar 2021	USD	0.0454	0.05	0.0403	0.0403	0.0403	-0.007 (-15.16%)	19,000
17 Mar 2021	USD	0.0475	0.0475	0.0411	0.0475	0.0475	+0.006 (+15.85%)	32,422
16 Mar 2021	USD	0.051	0.051	0.04	0.041	0.041	-0.009 (-18.00%)	13,300
15 Mar 2021	USD	0.048	0.05	0.04	0.05	0.05	+0.01 (+25%)	132,038
12 Mar 2021	USD	0.034	0.048	0.0335	0.04	0.04	0.0 (0.0%)	36,734
11 Mar 2021	USD	0.0335	0.0402	0.0335	0.04	0.04	-0.001 (-2.44%)	1,100
10 Mar 2021	USD	0.041	0.041	0.041	0.041	0.041	+0.008 (+24.24%)	105
9 Mar 2021	USD	0.0415	0.045	0.0302	0.033	0.033	-0.012 (-26.67%)	38,680
8 Mar 2021	USD	0.0495	0.0499	0.0355	0.045	0.045	+0.004 (+8.43%)	126,536
5 Mar 2021	USD	0.041	0.048	0.04	0.0415	0.0415	+0.001 (+1.22%)	85,189
4 Mar 2021	USD	0.0515	0.0515	0.041	0.041	0.041	-0.009 (-18.81%)	111,810
3 Mar 2021	USD	0.051	0.051	0.0413	0.0505	0.0505	-0 (-0.59%)	12,352
2 Mar 2021	USD	0.0416	0.051	0.0416	0.0508	0.0508	+0.009 (+22.12%)	70,603
1 Mar 2021	USD	0.055	0.055	0.0416	0.0416	0.0416	0.0 (0.0%)	6,741
26 Feb 2021	USD	0.05	0.054	0.041	0.0416	0.0416	-0.008 (-16.80%)	46,496
25 Feb 2021	USD	0.05	0.0589	0.05	0.05	0.05	0.0 (0.0%)	248,928
24 Feb 2021	USD	0.05	0.0599	0.0353	0.05	0.05	+0.008 (+19.05%)	307,921
23 Feb 2021	USD	0.055	0.07	0.04	0.042	0.042	-0.018 (-30.00%)	47,901
22 Feb 2021	USD	0.0352	0.28	0.0352	0.06	0.06	+0.014 (+30.43%)	249,810
19 Feb 2021	USD	0.04	0.06	0.0352	0.046	0.046	+0.011 (+30.31%)	166,124
18 Feb 2021	USD	0.034	0.07	0.03	0.0353	0.0353	+0.005 (+17.67%)	132,512
17 Feb 2021	USD	0.03	0.0349	0.02	0.03	0.03	0.0 (0.0%)	902,760
16 Feb 2021	USD	0.03	0.04	0.0297	0.03	0.03	+0.001 (+4.90%)	187,959
12 Feb 2021	USD	0.025	0.03	0.025	0.0286	0.0286	+0.004 (+14.40%)	158,684
11 Feb 2021	USD	0.0274	0.0286	0.025	0.025	0.025	-0.005 (-16.67%)	74,483
10 Feb 2021	USD	0.0269	0.03	0.025	0.03	0.03	+0.003 (+9.09%)	184,400
9 Feb 2021	USD	0.02	0.03	0.02	0.0275	0.0275	+0.001 (+1.85%)	35,760
8 Feb 2021	USD	0.029	0.03	0.02	0.027	0.027	+0.002 (+8%)	84,402
5 Feb 2021	USD	0.02	0.03	0.0199	0.025	0.025	+0.013 (+106.61%)	157,508
4 Feb 2021	USD	0.0121	0.02	0.012	0.0121	0.0121	-0.008 (-39.50%)	6,058

First
3
4
5
6
7
Last

Unicorn Response |