Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2018 0.9400 0.9800 0.9400 0.9478 340,649 +0.01(+0.83%)
Jan 30, 2018 0.9800 0.9800 0.9312 0.9400 464,663 -0.04(-3.96%)
Jan 29, 2018 0.9410 0.9900 0.9389 0.9788 943,878 +0.03(+3.62%)
Jan 26, 2018 0.9300 0.9600 0.9101 0.9446 771,252 +0.01(+1.57%)
Jan 25, 2018 0.9921 1.000 0.9300 0.9300 869,401 -0.06(-6.02%)
Jan 24, 2018 1.050 1.050 0.9700 0.9896 629,945 -0.05(-4.85%)
Jan 23, 2018 1.000 1.060 1.000 1.040 1,102,615 +0.04(+4.39%)
Jan 22, 2018 0.9607 1.010 0.9401 0.9963 701,850 +0.03(+3.35%)
Jan 19, 2018 0.8865 0.9700 0.8800 0.9640 600,974 +0.05(+5.93%)
Jan 18, 2018 0.9570 0.9700 0.8800 0.9100 2,051,703 -0.05(-5.70%)
Jan 17, 2018 1.000 1.010 0.9500 0.9650 1,095,831 -0.05(-4.46%)
Jan 16, 2018 1.040 1.060 0.9800 1.010 977,506 -0.03(-2.88%)
Jan 12, 2018 1.040 1.040 1.040 0 -0.04(-3.70%)
Jan 11, 2018 1.050 1.080 1.030 1.080 524,707 +0.01(+0.93%)
Jan 10, 2018 1.040 1.050 1.020 1.070 714,713 +0.04(+3.88%)
Jan 09, 2018 1.030 1.050 1.020 1.030 640,241 -0.02(-1.90%)
Jan 08, 2018 1.080 1.090 1.020 1.050 601,526 -0.03(-2.78%)
Jan 05, 2018 1.150 1.150 1.060 1.080 1,138,666 -0.06(-5.26%)
Jan 04, 2018 1.070 1.150 1.060 1.140 2,072,209 +0.07(+6.54%)
Jan 03, 2018 1.070 1.090 1.050 1.070 2,415,029 +0.04(+3.88%)
Jan 02, 2018 1.000 1.040 0.9166 1.030 3,083,159 +0.03(+3.00%)
Dec 29, 2017 1.000 1.000 1.000 0 -0.01(-0.99%)
Dec 28, 2017 1.050 1.050 1.000 1.010 1,728,442 -0.04(-3.81%)
Dec 27, 2017 1.050 1.060 1.020 1.050 927,581 +0.01(+0.96%)
Dec 26, 2017 1.020 1.050 1.000 1.040 1,180,927 +0.02(+1.96%)
Dec 22, 2017 1.050 1.070 0.9900 1.020 3,182,859 -0.02(-1.92%)
Dec 21, 2017 1.040 1.070 1.030 1.040 2,456,240 +0.02(+1.96%)
Dec 20, 2017 1.110 1.110 1.010 1.020 5,616,107 -0.14(-12.07%)
Dec 19, 2017 1.160 1.210 1.110 1.160 2,041,390 -0.04(-3.33%)
Dec 18, 2017 1.200 1.219 1.130 1.200 3,754,697 -0.02(-1.64%)
Dec 15, 2017 1.190 1.380 1.110 1.220 19,337,472 +0.21(+20.79%)
Dec 14, 2017 1.020 1.020 0.9900 1.010 461,801 -0.01(-0.98%)
Dec 13, 2017 1.040 1.040 0.9800 1.020 804,392 +0.00(+0.00%)
Dec 12, 2017 1.020 1.050 1.010 1.020 364,017 +0.01(+0.99%)
Dec 11, 2017 1.040 1.070 1.000 1.010 710,589 -0.03(-2.88%)
Dec 08, 2017 1.000 1.060 1.000 1.040 937,450 +0.04(+4.00%)
Dec 07, 2017 1.080 1.090 0.9800 1.000 2,403,783 -0.15(-13.04%)
Dec 06, 2017 1.200 1.200 1.100 1.150 1,440,722 -0.04(-3.36%)
Dec 05, 2017 1.170 1.250 1.100 1.190 1,052,525 +0.03(+2.59%)
Dec 04, 2017 1.260 1.320 1.130 1.160 2,302,410 -0.11(-8.66%)
Dec 01, 2017 1.320 1.320 1.240 1.270 1,186,180 -0.05(-3.79%)
Nov 30, 2017 1.300 1.350 1.260 1.320 2,226,809 +0.07(+5.18%)
Nov 29, 2017 1.300 1.310 1.160 1.255 2,599,126 -0.06(-4.20%)
Nov 28, 2017 1.340 1.360 1.200 1.310 7,417,797 +0.11(+9.17%)
Nov 27, 2017 1.254 1.070 1.200 3,502,652 +0.07(+6.19%)
Nov 24, 2017 1.000 1.150 0.9900 1.130 2,289,848 +0.12(+11.88%)
Nov 22, 2017 1.020 1.020 0.9803 1.010 991,437 +0.01(+1.00%)
Nov 21, 2017 1.000 1.030 0.9800 1.000 1,460,760 -0.02(-1.96%)
Nov 20, 2017 1.060 1.060 0.9700 1.020 2,748,451 +0.02(+1.49%)
Nov 17, 2017 1.280 1.300 0.9500 1.005 9,932,429 -0.15(-12.61%)
Nov 16, 2017 0.8500 1.570 0.8302 1.150 11,100,051 +0.32(+38.55%)
Nov 15, 2017 0.8307 0.8499 0.8008 0.8300 450,529 -0.02(-2.67%)
Nov 14, 2017 0.8501 0.8900 0.8210 0.8528 477,265 -0.01(-1.41%)
Nov 13, 2017 0.8865 0.9000 0.8600 0.8650 372,243 +0.00(+0.21%)
Nov 10, 2017 0.9000 0.9000 0.8501 0.8632 538,606 -0.04(-4.09%)
Nov 09, 2017 0.8900 0.9100 0.8500 0.9000 756,691 -0.02(-2.39%)
Nov 08, 2017 1.000 1.000 0.9116 0.9220 648,453 -0.04(-4.16%)
Nov 07, 2017 1.020 1.040 0.9500 0.9620 600,174 -0.06(-5.69%)
Nov 06, 2017 1.000 1.060 0.9800 1.020 1,184,566 +0.07(+7.81%)
Nov 03, 2017 0.9600 0.9891 0.9300 0.9461 337,258 -0.01(-1.55%)
Nov 02, 2017 0.9300 1.020 0.9100 0.9610 679,822 +0.02(+2.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.