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 (%)
Jan 31, 2017 4.710 4.910 4.510 4.890 520,611 +0.12(+2.52%)
Jan 30, 2017 4.970 4.983 4.720 4.770 614,206 -0.22(-4.41%)
Jan 27, 2017 5.170 5.200 4.950 4.990 694,384 -0.18(-3.48%)
Jan 26, 2017 5.400 5.410 5.090 5.170 406,159 -0.24(-4.44%)
Jan 25, 2017 5.400 5.535 5.310 5.410 430,297 +0.09(+1.69%)
Jan 24, 2017 5.500 5.560 5.130 5.320 606,132 -0.04(-0.75%)
Jan 23, 2017 5.030 5.430 4.880 5.360 1,005,958 +0.34(+6.77%)
Jan 20, 2017 5.240 5.260 5.000 5.020 631,156 -0.22(-4.20%)
Jan 19, 2017 5.010 5.250 4.700 5.240 1,409,909 +0.11(+2.14%)
Jan 18, 2017 5.240 5.650 5.060 5.130 1,587,317 -0.21(-3.93%)
Jan 17, 2017 5.740 5.840 5.280 5.340 1,153,950 -0.56(-9.49%)
Jan 13, 2017 5.900 5.900 5.900 0 -0.18(-2.96%)
Jan 12, 2017 6.090 6.250 5.750 6.080 1,051,235 +0.09(+1.50%)
Jan 11, 2017 6.560 6.560 5.650 5.990 1,984,009 -0.53(-8.13%)
Jan 10, 2017 7.350 7.360 6.130 6.520 5,015,586 -1.86(-22.20%)
Jan 09, 2017 7.900 10.00 7.400 8.380 7,290,282 +0.48(+6.08%)
Jan 06, 2017 7.980 8.010 7.710 7.900 438,619 -0.08(-1.00%)
Jan 05, 2017 8.110 8.150 7.820 7.980 380,070 -0.14(-1.72%)
Jan 04, 2017 7.900 8.249 7.900 8.120 429,559 +0.16(+2.01%)
Jan 03, 2017 7.650 7.990 7.640 7.960 408,466 +0.31(+4.05%)
Dec 30, 2016 7.650 7.650 7.650 0 -0.29(-3.65%)
Dec 29, 2016 8.420 8.490 7.910 7.940 665,414 -0.48(-5.70%)
Dec 28, 2016 8.610 8.700 8.400 8.420 653,037 -0.19(-2.21%)
Dec 27, 2016 8.500 8.838 8.370 8.610 494,181 +0.16(+1.89%)
Dec 23, 2016 8.450 8.450 8.450 0 +0.33(+4.06%)
Dec 22, 2016 8.550 8.550 8.080 8.120 597,393 -0.42(-4.92%)
Dec 21, 2016 8.720 9.000 8.230 8.540 937,076 -0.10(-1.16%)
Dec 20, 2016 8.400 9.400 8.400 8.640 1,724,827 +0.34(+4.10%)
Dec 19, 2016 8.160 8.440 7.950 8.300 1,327,959 +0.41(+5.20%)
Dec 16, 2016 7.020 8.360 7.000 7.890 3,277,123 +0.88(+12.55%)
Dec 15, 2016 7.200 7.360 6.850 7.010 580,047 -0.16(-2.23%)
Dec 14, 2016 7.550 7.605 6.800 7.170 827,707 -0.55(-7.12%)
Dec 13, 2016 8.160 8.300 7.550 7.720 717,076 -0.41(-5.04%)
Dec 12, 2016 8.830 8.980 8.100 8.130 852,042 -0.64(-7.30%)
Dec 09, 2016 8.390 8.800 8.360 8.770 671,403 +0.47(+5.66%)
Dec 08, 2016 8.120 8.490 7.950 8.300 750,284 +0.30(+3.75%)
Dec 07, 2016 8.080 8.165 7.650 8.000 588,886 -0.11(-1.36%)
Dec 06, 2016 7.840 8.470 7.760 8.110 789,892 +0.38(+4.92%)
Dec 05, 2016 7.410 7.940 7.362 7.730 661,941 +0.50(+6.92%)
Dec 02, 2016 6.850 7.450 6.780 7.230 370,626 +0.31(+4.48%)
Dec 01, 2016 6.660 6.950 6.642 6.920 327,182 +0.19(+2.82%)
Nov 30, 2016 6.850 7.000 6.620 6.730 397,738 -0.09(-1.32%)
Nov 29, 2016 6.940 6.974 6.800 6.820 302,205 -0.16(-2.29%)
Nov 28, 2016 7.400 7.400 6.793 6.980 585,996 -0.47(-6.37%)
Nov 25, 2016 7.780 7.780 7.400 7.455 204,639 -0.34(-4.42%)
Nov 23, 2016 7.800 7.800 7.800 0 -0.21(-2.62%)
Nov 22, 2016 8.050 8.090 7.820 8.010 402,504 -0.06(-0.74%)
Nov 21, 2016 7.970 8.080 7.670 8.070 370,359 +0.08(+1.00%)
Nov 18, 2016 8.070 8.070 7.860 7.990 294,075 +0.00(+0.00%)
Nov 17, 2016 7.950 8.120 7.824 7.990 372,926 -0.04(-0.50%)
Nov 16, 2016 7.810 8.210 7.560 8.030 602,816 +0.25(+3.21%)
Nov 15, 2016 7.880 7.880 7.500 7.780 341,264 +0.01(+0.13%)
Nov 14, 2016 7.870 7.870 7.500 7.770 501,836 +0.17(+2.24%)
Nov 11, 2016 7.100 7.730 6.920 7.600 822,529 +0.67(+9.67%)
Nov 10, 2016 6.520 7.000 6.500 6.930 706,921 +0.52(+8.11%)
Nov 09, 2016 5.970 6.490 5.806 6.410 640,382 +0.98(+18.05%)
Nov 08, 2016 5.520 5.731 5.360 5.430 447,839 -0.15(-2.69%)
Nov 07, 2016 5.300 5.610 5.140 5.580 522,033 +0.51(+10.06%)
Nov 04, 2016 4.500 5.441 4.500 5.070 666,040 +0.09(+1.81%)
Nov 03, 2016 5.250 5.332 4.980 4.980 538,618 -0.32(-6.04%)
Nov 02, 2016 5.390 5.538 5.160 5.300 334,222 -0.13(-2.39%)
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.