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, 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%)
Nov 01, 2017 0.9900 0.9800 0.9250 0.9390 758,848 -0.04(-4.18%)
Oct 31, 2017 1.020 1.020 0.9700 0.9800 472,766 -0.02(-1.98%)
Oct 30, 2017 1.030 1.030 0.9710 0.9998 769,842 -0.02(-1.50%)
Oct 27, 2017 1.120 1.150 1.000 1.015 784,034 -0.07(-6.02%)
Oct 26, 2017 1.120 1.160 1.070 1.080 961,038 -0.02(-1.82%)
Oct 25, 2017 1.070 1.170 1.030 1.100 1,018,236 +0.03(+2.80%)
Oct 24, 2017 1.050 1.140 0.9900 1.070 966,485 +0.05(+4.90%)
Oct 23, 2017 1.060 1.070 1.000 1.020 344,589 -0.04(-3.77%)
Oct 20, 2017 1.050 1.080 0.9726 1.060 780,177 +0.01(+0.95%)
Oct 19, 2017 1.070 1.080 1.020 1.050 399,665 -0.02(-1.87%)
Oct 18, 2017 1.080 1.100 1.030 1.070 416,513 +0.00(+0.00%)
Oct 17, 2017 1.050 1.100 1.010 1.070 549,552 +0.03(+2.88%)
Oct 16, 2017 1.140 1.140 1.040 1.040 1,020,502 -0.10(-8.77%)
Oct 13, 2017 1.150 1.190 1.050 1.140 2,089,217 +0.00(+0.00%)
Oct 12, 2017 1.180 1.220 1.130 1.140 590,441 -0.04(-3.39%)
Oct 11, 2017 1.220 1.260 1.170 1.180 380,925 -0.03(-2.48%)
Oct 10, 2017 1.230 1.270 1.200 1.210 261,150 -0.02(-1.63%)
Oct 09, 2017 1.260 1.350 1.230 1.230 314,074 -0.02(-1.60%)
Oct 06, 2017 1.220 1.250 1.220 1.250 222,685 +0.03(+2.46%)
Oct 05, 2017 1.240 1.270 1.180 1.220 458,392 +0.00(+0.00%)
Oct 04, 2017 1.290 1.335 1.230 1.220 477,711 -0.08(-6.15%)
Oct 03, 2017 1.310 1.320 1.270 1.300 160,318 +0.01(+0.78%)
Oct 02, 2017 1.300 1.310 1.280 1.290 234,182 +0.01(+0.78%)
Sep 29, 2017 1.280 1.330 1.280 1.280 170,769 +0.00(+0.00%)
Sep 28, 2017 1.310 1.320 1.270 1.280 143,364 -0.01(-0.78%)
Sep 27, 2017 1.320 1.320 1.270 1.290 159,893 -0.01(-0.77%)
Sep 26, 2017 1.370 1.400 1.270 1.300 256,800 -0.04(-2.99%)
Sep 25, 2017 1.370 1.400 1.300 1.340 205,560 -0.05(-3.60%)
Sep 22, 2017 1.360 1.390 1.350 1.390 261,351 +0.00(+0.00%)
Sep 21, 2017 1.400 1.405 1.370 1.390 132,400 -0.01(-0.71%)
Sep 20, 2017 1.460 1.460 1.370 1.400 335,888 -0.06(-4.11%)
Sep 19, 2017 1.540 1.540 1.430 1.460 367,850 -0.06(-3.95%)
Sep 18, 2017 1.520 1.589 1.520 1.520 453,737 -0.02(-1.30%)
Sep 15, 2017 1.440 1.540 1.400 1.540 610,435 +0.10(+6.94%)
Sep 14, 2017 1.480 1.490 1.400 1.440 275,752 -0.03(-2.04%)
Sep 13, 2017 1.440 1.480 1.428 1.470 395,350 +0.03(+2.08%)
Sep 12, 2017 1.400 1.450 1.390 1.440 335,309 +0.07(+5.11%)
Sep 11, 2017 1.400 1.420 1.340 1.370 326,170 -0.03(-2.14%)
Sep 08, 2017 1.300 1.420 1.300 1.400 670,503 +0.09(+6.87%)
Sep 07, 2017 1.280 1.340 1.250 1.310 304,730 +0.03(+2.34%)
Sep 06, 2017 1.270 1.330 1.251 1.280 292,827 +0.03(+2.40%)
Sep 05, 2017 1.250 1.300 1.212 1.250 575,317 +0.05(+4.17%)
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.