Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	5.860	5.873	5.570	5.610	323,646	-0.14(-2.43%)
Oct 28, 2016	5.900	5.929	5.510	5.750	541,170	-0.20(-3.36%)
Oct 27, 2016	6.160	6.340	5.710	5.950	726,872	-0.21(-3.41%)
Oct 26, 2016	6.580	6.600	6.070	6.160	488,278	-0.47(-7.09%)
Oct 25, 2016	7.050	7.090	6.410	6.630	500,465	-0.39(-5.56%)
Oct 24, 2016	7.470	7.470	6.960	7.020	372,227	-0.28(-3.84%)
Oct 21, 2016	7.570	7.590	7.260	7.300	297,375	-0.32(-4.20%)
Oct 20, 2016	7.590	7.740	7.530	7.620	238,745	-0.04(-0.52%)
Oct 19, 2016	7.840	7.850	7.480	7.660	491,859	-0.11(-1.42%)
Oct 18, 2016	7.970	7.980	7.510	7.770	671,239	-0.05(-0.64%)
Oct 17, 2016	7.110	7.960	6.650	7.820	1,529,676	+0.68(+9.52%)
Oct 14, 2016	7.150	7.379	6.960	7.140	1,264,434	-0.38(-5.05%)
Oct 13, 2016	7.400	7.720	7.300	7.520	1,092,631	+0.11(+1.48%)
Oct 12, 2016	7.580	7.870	7.340	7.410	512,354	-0.10(-1.33%)
Oct 11, 2016	7.750	7.920	7.370	7.510	696,660	-0.28(-3.59%)
Oct 10, 2016	7.800	8.060	7.520	7.790	1,120,377	+0.36(+4.85%)
Oct 07, 2016	6.870	7.670	6.810	7.430	1,130,988	+0.52(+7.53%)
Oct 06, 2016	7.290	7.320	6.780	6.910	691,146	-0.39(-5.34%)
Oct 05, 2016	7.650	7.679	7.270	7.300	467,186	-0.34(-4.45%)
Oct 04, 2016	7.450	7.740	7.450	7.640	404,115	+0.09(+1.19%)

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.

Egalet Corp (NQ: EGLT )

Historical Prices

Sections

Services

Contact Information

Follow Us