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 (%)
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%)
Sep 01, 2017 1.220 1.220 1.200 1.200 112,706 -0.01(-0.83%)
Aug 31, 2017 1.170 1.240 1.160 1.210 271,817 +0.04(+3.42%)
Aug 30, 2017 1.170 1.250 1.160 1.170 261,044 -0.02(-1.68%)
Aug 29, 2017 1.130 1.200 1.130 1.190 226,982 +0.04(+3.48%)
Aug 28, 2017 1.160 1.180 1.130 1.150 195,760 +0.00(+0.00%)
Aug 25, 2017 1.100 1.200 1.070 1.150 312,834 +0.07(+6.48%)
Aug 24, 2017 1.060 1.130 1.060 1.080 192,165 +0.01(+0.93%)
Aug 23, 2017 1.080 1.100 1.060 1.070 211,935 -0.01(-0.93%)
Aug 22, 2017 1.100 1.109 1.080 1.080 162,498 -0.01(-0.92%)
Aug 21, 2017 1.130 1.137 1.080 1.090 266,482 -0.03(-2.68%)
Aug 18, 2017 1.110 1.160 1.110 1.120 249,385 +0.01(+0.90%)
Aug 17, 2017 1.100 1.130 1.100 1.110 254,150 +0.01(+0.91%)
Aug 16, 2017 1.100 1.150 1.100 1.100 327,357 +0.00(+0.00%)
Aug 15, 2017 1.130 1.140 1.080 1.100 405,427 -0.02(-1.79%)
Aug 14, 2017 1.120 1.280 1.090 1.120 2,120,901 +0.10(+9.80%)
Aug 11, 2017 1.060 1.080 1.010 1.020 532,361 -0.04(-3.77%)
Aug 10, 2017 1.110 1.220 1.050 1.060 821,689 -0.09(-7.83%)
Aug 09, 2017 1.160 1.160 1.100 1.150 418,045 -0.01(-0.86%)
Aug 08, 2017 1.200 1.240 1.150 1.160 328,500 -0.03(-2.52%)
Aug 07, 2017 1.150 1.200 1.110 1.190 267,136 +0.08(+7.21%)
Aug 04, 2017 1.190 1.210 1.110 1.110 328,615 -0.10(-8.26%)
Aug 03, 2017 1.160 1.240 1.080 1.210 809,264 +0.05(+4.31%)
Aug 02, 2017 1.180 1.200 1.160 1.160 626,037 -0.06(-4.92%)
Aug 01, 2017 1.340 1.340 1.170 1.220 936,104 -0.10(-7.58%)
Jul 31, 2017 1.370 1.405 1.310 1.320 600,691 -0.02(-1.49%)
Jul 28, 2017 1.440 1.480 1.340 1.340 979,867 -0.09(-6.29%)
Jul 27, 2017 1.480 1.480 1.410 1.430 567,568 -0.05(-3.38%)
Jul 26, 2017 1.460 1.488 1.440 1.480 343,809 +0.03(+2.07%)
Jul 25, 2017 1.410 1.460 1.390 1.450 687,668 +0.04(+2.84%)
Jul 24, 2017 1.400 1.410 1.360 1.410 647,822 +0.03(+2.17%)
Jul 21, 2017 1.430 1.450 1.350 1.380 518,540 -0.06(-4.17%)
Jul 20, 2017 1.420 1.460 1.420 1.440 230,168 +0.02(+1.41%)
Jul 19, 2017 1.470 1.480 1.420 1.420 285,930 -0.03(-2.07%)
Jul 18, 2017 1.460 1.489 1.400 1.450 422,026 +0.01(+0.69%)
Jul 17, 2017 1.430 1.480 1.430 1.440 535,189 +0.00(+0.00%)
Jul 14, 2017 1.500 1.520 1.430 1.440 526,780 -0.05(-3.36%)
Jul 13, 2017 1.350 1.510 1.350 1.490 828,462 +0.13(+9.56%)
Jul 12, 2017 1.470 1.490 1.320 1.360 1,048,153 -0.13(-8.72%)
Jul 11, 2017 1.420 1.490 1.350 1.490 738,841 +0.08(+5.67%)
Jul 10, 2017 1.550 1.560 1.330 1.410 1,455,865 -0.16(-10.19%)
Jul 07, 2017 1.600 1.620 1.550 1.570 939,783 -0.06(-3.68%)
Jul 06, 2017 1.630 1.650 1.540 1.630 5,691,906 -0.91(-35.83%)
Jul 05, 2017 2.420 2.590 2.420 2.540 341,114 +0.15(+6.28%)
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.