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 (%)
Mar 29, 2018 0.6301 0.6301 0.6301 0 +0.01(+1.96%)
Mar 28, 2018 0.6500 0.6500 0.5902 0.6180 658,947 +0.01(+0.85%)
Mar 27, 2018 0.6700 0.6700 0.6056 0.6128 748,774 -0.06(-8.59%)
Mar 26, 2018 0.7100 0.7249 0.5660 0.6704 1,093,816 -0.04(-5.44%)
Mar 23, 2018 0.7500 0.7701 0.6800 0.7090 7,732,509 -0.05(-6.72%)
Mar 22, 2018 0.8600 0.8695 0.7400 0.7601 1,813,024 -0.11(-12.60%)
Mar 21, 2018 0.8600 0.8900 0.8402 0.8697 939,390 -0.00(-0.03%)
Mar 20, 2018 0.9115 0.9115 0.8450 0.8700 1,309,465 -0.05(-5.59%)
Mar 19, 2018 0.8900 0.9500 0.8420 0.9215 1,388,067 +0.04(+4.42%)
Mar 16, 2018 0.8800 0.8825 0.8500 0.8825 1,077,095 +0.03(+3.97%)
Mar 15, 2018 0.8387 0.8765 0.8012 0.8488 560,617 +0.03(+3.39%)
Mar 14, 2018 0.8447 0.8488 0.8180 0.8210 720,149 -0.02(-2.17%)
Mar 13, 2018 0.9000 0.9000 0.7700 0.8392 2,264,935 -0.04(-4.64%)
Mar 12, 2018 0.8800 0.9296 0.8000 0.8800 6,205,798 +0.13(+17.33%)
Mar 09, 2018 0.7400 0.7550 0.7156 0.7500 704,217 +0.02(+2.74%)
Mar 08, 2018 0.7600 0.7840 0.7100 0.7300 3,314,386 -0.03(-3.95%)
Mar 07, 2018 0.7580 0.8400 0.7500 0.7600 1,086,203 +0.00(+0.26%)
Mar 06, 2018 0.7606 0.7850 0.7501 0.7580 580,862 +0.01(+1.07%)
Mar 05, 2018 0.7328 0.7700 0.7100 0.7500 543,020 +0.03(+4.17%)
Mar 02, 2018 0.7600 0.7758 0.7200 0.7200 939,845 -0.03(-3.97%)
Mar 01, 2018 0.7692 0.7696 0.7401 0.7498 248,266 -0.01(-0.82%)
Feb 28, 2018 0.7800 0.7850 0.7298 0.7560 550,773 +0.04(+5.00%)
Feb 27, 2018 0.7900 0.7949 0.7200 0.7200 296,872 -0.06(-7.46%)
Feb 26, 2018 0.7197 0.7798 0.7100 0.7780 494,821 +0.06(+8.10%)
Feb 23, 2018 0.7100 0.7217 0.6710 0.7197 582,761 +0.01(+0.85%)
Feb 22, 2018 0.7136 662,014 -0.05(-6.11%)
Feb 21, 2018 0.8100 0.8100 0.7500 0.7600 446,599 -0.05(-5.59%)
Feb 20, 2018 0.8000 0.8050 0.7600 0.8050 397,924 +0.02(+2.73%)
Feb 16, 2018 0.7836 0.7836 0.7836 0 -0.01(-0.73%)
Feb 15, 2018 0.8014 0.8189 0.7501 0.7894 434,661 -0.02(-1.90%)
Feb 14, 2018 0.8200 0.8300 0.7705 0.8047 625,055 -0.01(-0.94%)
Feb 13, 2018 0.8400 0.8485 0.8008 0.8123 232,987 -0.03(-3.30%)
Feb 12, 2018 0.8064 0.8500 0.7966 0.8400 358,747 +0.02(+2.75%)
Feb 09, 2018 0.8300 0.8349 0.7893 0.8175 884,394 -0.00(-0.26%)
Feb 08, 2018 0.8900 0.9000 0.8006 0.8196 816,863 -0.06(-6.86%)
Feb 07, 2018 0.8900 0.8900 0.8605 0.8800 578,535 -0.02(-2.22%)
Feb 06, 2018 0.8400 0.9000 0.8400 0.9000 686,338 +0.03(+3.39%)
Feb 05, 2018 0.9150 0.9200 0.8700 0.8705 519,943 -0.04(-4.86%)
Feb 02, 2018 0.9300 0.9398 0.9000 0.9150 498,941 -0.00(-0.49%)
Feb 01, 2018 0.9500 0.9513 0.9000 0.9195 482,468 -0.03(-2.99%)
Jan 31, 2018 0.9400 0.9800 0.9400 0.9478 340,649 +0.01(+0.83%)
Jan 30, 2018 0.9800 0.9800 0.9312 0.9400 464,663 -0.04(-3.96%)
Jan 29, 2018 0.9410 0.9900 0.9389 0.9788 943,878 +0.03(+3.62%)
Jan 26, 2018 0.9300 0.9600 0.9101 0.9446 771,252 +0.01(+1.57%)
Jan 25, 2018 0.9921 1.000 0.9300 0.9300 869,401 -0.06(-6.02%)
Jan 24, 2018 1.050 1.050 0.9700 0.9896 629,945 -0.05(-4.85%)
Jan 23, 2018 1.000 1.060 1.000 1.040 1,102,615 +0.04(+4.39%)
Jan 22, 2018 0.9607 1.010 0.9401 0.9963 701,850 +0.03(+3.35%)
Jan 19, 2018 0.8865 0.9700 0.8800 0.9640 600,974 +0.05(+5.93%)
Jan 18, 2018 0.9570 0.9700 0.8800 0.9100 2,051,703 -0.05(-5.70%)
Jan 17, 2018 1.000 1.010 0.9500 0.9650 1,095,831 -0.05(-4.46%)
Jan 16, 2018 1.040 1.060 0.9800 1.010 977,506 -0.03(-2.88%)
Jan 12, 2018 1.040 1.040 1.040 0 -0.04(-3.70%)
Jan 11, 2018 1.050 1.080 1.030 1.080 524,707 +0.01(+0.93%)
Jan 10, 2018 1.040 1.050 1.020 1.070 714,713 +0.04(+3.88%)
Jan 09, 2018 1.030 1.050 1.020 1.030 640,241 -0.02(-1.90%)
Jan 08, 2018 1.080 1.090 1.020 1.050 601,526 -0.03(-2.78%)
Jan 05, 2018 1.150 1.150 1.060 1.080 1,138,666 -0.06(-5.26%)
Jan 04, 2018 1.070 1.150 1.060 1.140 2,072,209 +0.07(+6.54%)
Jan 03, 2018 1.070 1.090 1.050 1.070 2,415,029 +0.04(+3.88%)
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.