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 (%)
Nov 30, 2016 6.850 7.000 6.620 6.730 397,738 -0.09(-1.32%)
Nov 29, 2016 6.940 6.974 6.800 6.820 302,205 -0.16(-2.29%)
Nov 28, 2016 7.400 7.400 6.793 6.980 585,996 -0.47(-6.37%)
Nov 25, 2016 7.780 7.780 7.400 7.455 204,639 -0.34(-4.42%)
Nov 23, 2016 7.800 7.800 7.800 0 -0.21(-2.62%)
Nov 22, 2016 8.050 8.090 7.820 8.010 402,504 -0.06(-0.74%)
Nov 21, 2016 7.970 8.080 7.670 8.070 370,359 +0.08(+1.00%)
Nov 18, 2016 8.070 8.070 7.860 7.990 294,075 +0.00(+0.00%)
Nov 17, 2016 7.950 8.120 7.824 7.990 372,926 -0.04(-0.50%)
Nov 16, 2016 7.810 8.210 7.560 8.030 602,816 +0.25(+3.21%)
Nov 15, 2016 7.880 7.880 7.500 7.780 341,264 +0.01(+0.13%)
Nov 14, 2016 7.870 7.870 7.500 7.770 501,836 +0.17(+2.24%)
Nov 11, 2016 7.100 7.730 6.920 7.600 822,529 +0.67(+9.67%)
Nov 10, 2016 6.520 7.000 6.500 6.930 706,921 +0.52(+8.11%)
Nov 09, 2016 5.970 6.490 5.806 6.410 640,382 +0.98(+18.05%)
Nov 08, 2016 5.520 5.731 5.360 5.430 447,839 -0.15(-2.69%)
Nov 07, 2016 5.300 5.610 5.140 5.580 522,033 +0.51(+10.06%)
Nov 04, 2016 4.500 5.441 4.500 5.070 666,040 +0.09(+1.81%)
Nov 03, 2016 5.250 5.332 4.980 4.980 538,618 -0.32(-6.04%)
Nov 02, 2016 5.390 5.538 5.160 5.300 334,222 -0.13(-2.39%)
Nov 01, 2016 5.600 5.860 5.370 5.430 414,093 -0.18(-3.21%)
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%)
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.