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 18, 2018 0.3273 0.3273 0 +0.00(+0.00%)
Sep 17, 2018 0.3560 0.3720 0.3200 0.3400 232,948 -0.01(-2.86%)
Sep 14, 2018 0.3900 0.3900 0.3500 0.3500 190,100 -0.00(-0.31%)
Sep 13, 2018 0.3651 0.3800 0.3500 0.3511 303,209 -0.02(-4.62%)
Sep 12, 2018 0.3802 0.3900 0.3510 0.3681 192,570 -0.01(-3.16%)
Sep 11, 2018 0.3856 0.3900 0.3700 0.3801 292,763 -0.01(-2.54%)
Sep 10, 2018 0.4100 0.4300 0.3700 0.3900 247,409 +0.00(+0.00%)
Sep 07, 2018 0.4000 0.4100 0.3900 0.3900 315,700 -0.01(-2.50%)
Sep 06, 2018 0.3900 0.4300 0.3800 0.4000 706,095 +0.02(+4.96%)
Sep 05, 2018 0.4100 0.4100 0.3711 0.3811 258,663 -0.00(-0.24%)
Sep 04, 2018 0.3900 0.4200 0.3620 0.3820 484,127 -0.00(-0.78%)
Aug 31, 2018 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Aug 30, 2018 0.4200 0.4200 0.3600 0.3700 382,667 -0.02(-4.39%)
Aug 29, 2018 0.3591 0.4100 0.3400 0.3870 986,606 +0.04(+13.16%)
Aug 28, 2018 0.4350 0.4793 0.3165 0.3420 3,856,445 -0.06(-14.50%)
Aug 27, 2018 0.3000 0.4200 0.2999 0.4000 2,448,046 +0.11(+35.59%)
Aug 24, 2018 0.2920 0.3010 0.2900 0.2950 195,800 +0.00(+0.10%)
Aug 23, 2018 0.2950 0.2950 0.2851 0.2947 154,370 +0.01(+1.97%)
Aug 22, 2018 0.3000 0.3000 0.2830 0.2890 214,324 -0.00(-0.34%)
Aug 21, 2018 0.3000 0.3000 0.2800 0.2900 171,879 +0.00(+0.55%)
Aug 20, 2018 0.2960 0.3002 0.2815 0.2884 344,855 -0.01(-3.87%)
Aug 17, 2018 0.3100 0.3200 0.2900 0.3000 293,500 -0.01(-3.23%)
Aug 16, 2018 0.3300 0.3300 0.2900 0.3100 540,843 +0.00(+1.31%)
Aug 15, 2018 0.3200 0.3299 0.3000 0.3060 584,472 +0.01(+2.00%)
Aug 14, 2018 0.3300 0.3300 0.2900 0.3000 775,651 -0.01(-4.73%)
Aug 13, 2018 0.3540 0.3600 0.3005 0.3149 1,666,861 -0.05(-13.73%)
Aug 10, 2018 0.3780 0.3780 0.3600 0.3650 187,800 +0.00(+0.69%)
Aug 09, 2018 0.4185 0.4200 0.3310 0.3625 1,964,634 -0.05(-11.59%)
Aug 08, 2018 0.5200 0.5200 0.3800 0.4100 4,032,550 -0.17(-29.31%)
Aug 07, 2018 0.4400 0.6800 0.4100 0.5800 7,641,715 +0.15(+34.88%)
Aug 06, 2018 0.3500 0.4400 0.3300 0.4300 1,359,795 +0.08(+22.86%)
Aug 03, 2018 0.3600 0.3600 0.3300 0.3500 217,300 -0.01(-1.69%)
Aug 02, 2018 0.3800 0.4098 0.3200 0.3560 1,068,942 -0.03(-8.72%)
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.