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 (%)
May 31, 2017 2.220 2.270 2.030 2.140 543,996 -0.14(-6.14%)
May 30, 2017 2.630 2.630 2.260 2.280 552,113 -0.37(-13.96%)
May 26, 2017 2.610 2.689 2.570 2.650 241,761 +0.02(+0.76%)
May 25, 2017 2.840 2.840 2.570 2.630 435,003 -0.21(-7.39%)
May 24, 2017 2.790 2.890 2.750 2.840 224,945 +0.04(+1.43%)
May 23, 2017 2.870 2.870 2.750 2.800 183,730 -0.08(-2.78%)
May 22, 2017 2.900 2.928 2.850 2.880 175,882 +0.00(+0.00%)
May 19, 2017 2.960 3.000 2.830 2.880 274,200 -0.07(-2.37%)
May 18, 2017 2.940 3.000 2.910 2.950 159,838 +0.00(+0.00%)
May 17, 2017 2.870 3.010 2.815 2.950 525,821 +0.04(+1.37%)
May 16, 2017 2.970 3.000 2.810 2.910 363,932 -0.01(-0.34%)
May 15, 2017 3.130 3.370 2.900 2.920 842,013 -0.11(-3.63%)
May 12, 2017 2.930 3.090 2.760 3.030 950,756 +0.28(+10.18%)
May 11, 2017 2.940 2.990 2.710 2.750 595,609 -0.25(-8.33%)
May 10, 2017 2.700 3.230 2.620 3.000 655,954 +0.04(+1.35%)
May 09, 2017 2.930 3.056 2.900 2.960 207,676 -0.07(-2.31%)
May 08, 2017 3.010 3.100 2.950 3.030 529,740 +0.05(+1.68%)
May 05, 2017 3.050 3.050 2.890 2.980 212,481 -0.03(-1.00%)
May 04, 2017 3.090 3.130 2.990 3.010 296,828 -0.06(-1.95%)
May 03, 2017 3.300 3.340 2.950 3.070 495,757 -0.27(-8.08%)
May 02, 2017 3.690 3.700 3.320 3.340 475,673 -0.33(-8.99%)
May 01, 2017 3.810 3.830 3.615 3.670 212,586 -0.15(-3.93%)
Apr 28, 2017 4.080 4.110 3.800 3.820 398,383 -0.26(-6.37%)
Apr 27, 2017 4.220 4.250 4.000 4.080 194,557 -0.13(-3.09%)
Apr 26, 2017 4.240 4.300 4.160 4.210 161,486 -0.02(-0.47%)
Apr 25, 2017 4.390 4.480 4.210 4.230 172,707 -0.11(-2.53%)
Apr 24, 2017 4.290 4.450 4.220 4.340 414,136 +0.10(+2.36%)
Apr 21, 2017 4.210 4.400 4.170 4.240 143,706 +0.02(+0.47%)
Apr 20, 2017 4.410 4.415 4.170 4.220 176,037 -0.16(-3.65%)
Apr 19, 2017 4.430 4.530 4.355 4.380 159,589 -0.01(-0.23%)
Apr 18, 2017 4.460 4.540 4.290 4.390 169,658 -0.01(-0.23%)
Apr 17, 2017 4.230 4.500 4.230 4.400 150,804 +0.17(+4.02%)
Apr 13, 2017 4.190 4.295 4.080 4.230 257,019 +0.07(+1.68%)
Apr 12, 2017 4.400 4.440 4.160 4.160 231,515 -0.22(-5.02%)
Apr 11, 2017 4.450 4.480 4.350 4.380 162,214 -0.09(-2.01%)
Apr 10, 2017 4.500 4.610 4.400 4.470 304,845 -0.02(-0.45%)
Apr 07, 2017 4.520 4.600 4.460 4.490 166,945 -0.09(-1.97%)
Apr 06, 2017 4.420 4.590 4.330 4.580 208,073 +0.10(+2.23%)
Apr 05, 2017 4.710 4.756 4.480 4.480 288,156 -0.17(-3.66%)
Apr 04, 2017 4.820 4.910 4.600 4.650 295,485 -0.23(-4.71%)
Apr 03, 2017 5.100 5.104 4.860 4.880 279,020 -0.22(-4.31%)
Mar 31, 2017 5.100 5.200 5.050 5.100 201,309 -0.01(-0.20%)
Mar 30, 2017 5.170 5.245 5.100 5.110 238,036 +0.01(+0.20%)
Mar 29, 2017 5.000 5.600 4.890 5.100 1,055,840 +0.26(+5.37%)
Mar 28, 2017 4.820 4.865 4.700 4.840 98,902 +0.01(+0.21%)
Mar 27, 2017 4.670 4.900 4.670 4.830 181,130 +0.05(+1.05%)
Mar 24, 2017 4.750 4.900 4.700 4.780 277,662 +0.01(+0.21%)
Mar 23, 2017 4.710 4.940 4.690 4.770 489,902 +0.15(+3.25%)
Mar 22, 2017 4.600 4.695 4.560 4.620 168,111 +0.00(+0.00%)
Mar 21, 2017 4.820 4.827 4.601 4.620 216,219 -0.15(-3.14%)
Mar 20, 2017 4.750 4.820 4.680 4.770 169,455 +0.03(+0.63%)
Mar 17, 2017 4.760 4.820 4.580 4.740 261,480 -0.06(-1.25%)
Mar 16, 2017 4.820 4.870 4.650 4.800 245,571 +0.01(+0.21%)
Mar 15, 2017 4.600 4.835 4.570 4.790 352,656 +0.21(+4.59%)
Mar 14, 2017 4.710 4.720 4.540 4.580 372,441 -0.12(-2.55%)
Mar 13, 2017 4.660 4.740 4.600 4.700 227,796 +0.03(+0.64%)
Mar 10, 2017 4.680 4.739 4.500 4.670 233,602 +0.08(+1.74%)
Mar 09, 2017 4.700 4.990 4.500 4.590 360,969 -0.03(-0.65%)
Mar 08, 2017 4.690 4.827 4.600 4.620 171,110 +0.00(+0.00%)
Mar 07, 2017 4.820 4.820 4.560 4.620 242,380 -0.22(-4.55%)
Mar 06, 2017 4.950 4.950 4.820 4.840 149,680 -0.14(-2.81%)
Mar 03, 2017 5.010 5.230 4.950 4.980 189,350 -0.03(-0.60%)
Mar 02, 2017 5.000 5.110 5.000 5.010 178,873 +0.00(+0.00%)
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.