Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Egalet Corp (NQ: EGLT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.300 1.350 1.260 1.320 2,226,809 +0.07(+5.18%)
Nov 29, 2017 1.300 1.310 1.160 1.255 2,599,126 -0.06(-4.20%)
Nov 28, 2017 1.340 1.360 1.200 1.310 7,417,797 +0.11(+9.17%)
Nov 27, 2017 1.254 1.070 1.200 3,502,652 +0.07(+6.19%)
Nov 24, 2017 1.000 1.150 0.9900 1.130 2,289,848 +0.12(+11.88%)
Nov 22, 2017 1.020 1.020 0.9803 1.010 991,437 +0.01(+1.00%)
Nov 21, 2017 1.000 1.030 0.9800 1.000 1,460,760 -0.02(-1.96%)
Nov 20, 2017 1.060 1.060 0.9700 1.020 2,748,451 +0.02(+1.49%)
Nov 17, 2017 1.280 1.300 0.9500 1.005 9,932,429 -0.15(-12.61%)
Nov 16, 2017 0.8500 1.570 0.8302 1.150 11,100,051 +0.32(+38.55%)
Nov 15, 2017 0.8307 0.8499 0.8008 0.8300 450,529 -0.02(-2.67%)
Nov 14, 2017 0.8501 0.8900 0.8210 0.8528 477,265 -0.01(-1.41%)
Nov 13, 2017 0.8865 0.9000 0.8600 0.8650 372,243 +0.00(+0.21%)
Nov 10, 2017 0.9000 0.9000 0.8501 0.8632 538,606 -0.04(-4.09%)
Nov 09, 2017 0.8900 0.9100 0.8500 0.9000 756,691 -0.02(-2.39%)
Nov 08, 2017 1.000 1.000 0.9116 0.9220 648,453 -0.04(-4.16%)
Nov 07, 2017 1.020 1.040 0.9500 0.9620 600,174 -0.06(-5.69%)
Nov 06, 2017 1.000 1.060 0.9800 1.020 1,184,566 +0.07(+7.81%)
Nov 03, 2017 0.9600 0.9891 0.9300 0.9461 337,258 -0.01(-1.55%)
Nov 02, 2017 0.9300 1.020 0.9100 0.9610 679,822 +0.02(+2.34%)
Nov 01, 2017 0.9900 0.9800 0.9250 0.9390 758,848 -0.04(-4.18%)
Oct 31, 2017 1.020 1.020 0.9700 0.9800 472,766 -0.02(-1.98%)
Oct 30, 2017 1.030 1.030 0.9710 0.9998 769,842 -0.02(-1.50%)
Oct 27, 2017 1.120 1.150 1.000 1.015 784,034 -0.07(-6.02%)
Oct 26, 2017 1.120 1.160 1.070 1.080 961,038 -0.02(-1.82%)
Oct 25, 2017 1.070 1.170 1.030 1.100 1,018,236 +0.03(+2.80%)
Oct 24, 2017 1.050 1.140 0.9900 1.070 966,485 +0.05(+4.90%)
Oct 23, 2017 1.060 1.070 1.000 1.020 344,589 -0.04(-3.77%)
Oct 20, 2017 1.050 1.080 0.9726 1.060 780,177 +0.01(+0.95%)
Oct 19, 2017 1.070 1.080 1.020 1.050 399,665 -0.02(-1.87%)
Oct 18, 2017 1.080 1.100 1.030 1.070 416,513 +0.00(+0.00%)
Oct 17, 2017 1.050 1.100 1.010 1.070 549,552 +0.03(+2.88%)
Oct 16, 2017 1.140 1.140 1.040 1.040 1,020,502 -0.10(-8.77%)
Oct 13, 2017 1.150 1.190 1.050 1.140 2,089,217 +0.00(+0.00%)
Oct 12, 2017 1.180 1.220 1.130 1.140 590,441 -0.04(-3.39%)
Oct 11, 2017 1.220 1.260 1.170 1.180 380,925 -0.03(-2.48%)
Oct 10, 2017 1.230 1.270 1.200 1.210 261,150 -0.02(-1.63%)
Oct 09, 2017 1.260 1.350 1.230 1.230 314,074 -0.02(-1.60%)
Oct 06, 2017 1.220 1.250 1.220 1.250 222,685 +0.03(+2.46%)
Oct 05, 2017 1.240 1.270 1.180 1.220 458,392 +0.00(+0.00%)
Oct 04, 2017 1.290 1.335 1.230 1.220 477,711 -0.08(-6.15%)
Oct 03, 2017 1.310 1.320 1.270 1.300 160,318 +0.01(+0.78%)
Oct 02, 2017 1.300 1.310 1.280 1.290 234,182 +0.01(+0.78%)
Sep 29, 2017 1.280 1.330 1.280 1.280 170,769 +0.00(+0.00%)
Sep 28, 2017 1.310 1.320 1.270 1.280 143,364 -0.01(-0.78%)
Sep 27, 2017 1.320 1.320 1.270 1.290 159,893 -0.01(-0.77%)
Sep 26, 2017 1.370 1.400 1.270 1.300 256,800 -0.04(-2.99%)
Sep 25, 2017 1.370 1.400 1.300 1.340 205,560 -0.05(-3.60%)
Sep 22, 2017 1.360 1.390 1.350 1.390 261,351 +0.00(+0.00%)
Sep 21, 2017 1.400 1.405 1.370 1.390 132,400 -0.01(-0.71%)
Sep 20, 2017 1.460 1.460 1.370 1.400 335,888 -0.06(-4.11%)
Sep 19, 2017 1.540 1.540 1.430 1.460 367,850 -0.06(-3.95%)
Sep 18, 2017 1.520 1.589 1.520 1.520 453,737 -0.02(-1.30%)
Sep 15, 2017 1.440 1.540 1.400 1.540 610,435 +0.10(+6.94%)
Sep 14, 2017 1.480 1.490 1.400 1.440 275,752 -0.03(-2.04%)
Sep 13, 2017 1.440 1.480 1.428 1.470 395,350 +0.03(+2.08%)
Sep 12, 2017 1.400 1.450 1.390 1.440 335,309 +0.07(+5.11%)
Sep 11, 2017 1.400 1.420 1.340 1.370 326,170 -0.03(-2.14%)
Sep 08, 2017 1.300 1.420 1.300 1.400 670,503 +0.09(+6.87%)
Sep 07, 2017 1.280 1.340 1.250 1.310 304,730 +0.03(+2.34%)
Sep 06, 2017 1.270 1.330 1.251 1.280 292,827 +0.03(+2.40%)
Sep 05, 2017 1.250 1.300 1.212 1.250 575,317 +0.05(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.