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 (%)
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%)
Oct 03, 2016 7.630 7.760 7.340 7.550 464,384 -0.06(-0.79%)
Sep 30, 2016 7.720 7.830 7.400 7.610 351,539 -0.10(-1.30%)
Sep 29, 2016 8.120 8.130 7.700 7.710 380,349 -0.32(-3.99%)
Sep 28, 2016 7.950 8.060 7.760 8.030 259,393 +0.13(+1.65%)
Sep 27, 2016 7.970 8.020 7.730 7.900 309,379 +0.01(+0.13%)
Sep 26, 2016 7.900 8.022 7.710 7.890 447,805 -0.01(-0.13%)
Sep 23, 2016 7.800 8.090 7.760 7.900 531,415 +0.14(+1.80%)
Sep 22, 2016 7.500 7.800 7.500 7.760 541,476 +0.36(+4.86%)
Sep 21, 2016 7.210 7.480 7.170 7.400 464,013 +0.19(+2.64%)
Sep 20, 2016 7.000 7.380 6.960 7.210 382,696 +0.14(+1.98%)
Sep 19, 2016 7.260 7.300 7.030 7.070 405,420 -0.06(-0.84%)
Sep 16, 2016 7.430 7.445 7.000 7.130 527,048 -0.27(-3.65%)
Sep 15, 2016 7.440 7.598 7.200 7.400 333,583 +0.05(+0.68%)
Sep 14, 2016 7.490 7.530 7.250 7.350 245,108 -0.07(-0.94%)
Sep 13, 2016 7.540 7.540 7.210 7.420 230,152 +0.01(+0.13%)
Sep 12, 2016 7.070 7.599 7.070 7.410 346,247 +0.35(+4.96%)
Sep 09, 2016 7.030 7.190 7.000 7.060 130,504 -0.07(-0.98%)
Sep 08, 2016 7.070 7.170 6.820 7.130 181,555 +0.08(+1.13%)
Sep 07, 2016 6.930 7.340 6.857 7.050 321,889 +0.18(+2.62%)
Sep 06, 2016 6.670 6.930 6.600 6.870 156,501 +0.29(+4.41%)
Sep 02, 2016 6.680 6.580 6.580 6.580 168,800 -0.03(-0.45%)
Sep 01, 2016 7.040 7.040 6.400 6.610 274,309 -0.25(-3.64%)
Aug 31, 2016 7.320 7.320 6.750 6.860 166,382 -0.43(-5.90%)
Aug 30, 2016 7.300 7.609 7.170 7.290 126,027 +0.02(+0.28%)
Aug 29, 2016 7.540 7.540 7.080 7.270 150,554 -0.22(-2.94%)
Aug 26, 2016 7.730 7.900 7.470 7.490 254,003 -0.24(-3.10%)
Aug 25, 2016 8.300 8.775 7.620 7.730 279,186 -0.50(-6.08%)
Aug 24, 2016 8.920 9.060 8.170 8.230 240,578 -0.71(-7.94%)
Aug 23, 2016 8.390 9.150 8.340 8.940 530,752 +0.60(+7.19%)
Aug 22, 2016 7.890 8.380 7.790 8.340 134,562 +0.37(+4.64%)
Aug 19, 2016 8.020 8.090 7.530 7.970 203,919 -0.05(-0.62%)
Aug 18, 2016 8.130 8.220 7.950 8.020 144,395 -0.08(-0.99%)
Aug 17, 2016 8.040 8.290 8.040 8.100 110,191 +0.06(+0.75%)
Aug 16, 2016 8.230 8.290 8.000 8.040 161,626 -0.19(-2.31%)
Aug 15, 2016 8.170 8.650 8.100 8.230 204,281 +0.13(+1.60%)
Aug 12, 2016 8.450 8.570 8.080 8.100 560,197 -0.30(-3.57%)
Aug 11, 2016 8.400 8.445 8.100 8.400 98,202 +0.09(+1.08%)
Aug 10, 2016 8.520 8.540 8.180 8.310 194,983 -0.21(-2.46%)
Aug 09, 2016 8.590 8.630 8.370 8.520 282,803 +0.08(+0.95%)
Aug 08, 2016 8.230 8.559 7.640 8.440 766,993 +0.30(+3.69%)
Aug 05, 2016 9.070 9.070 7.960 8.140 621,606 +0.52(+6.82%)
Aug 03, 2016 6.960 7.620 7.620 7.620 17,735 +0.57(+8.09%)
Aug 02, 2016 7.070 7.340 6.850 7.050 87,852 +0.03(+0.43%)
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.