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 (%)
Feb 28, 2017 5.050 5.130 4.910 4.940 195,658 -0.16(-3.14%)
Feb 27, 2017 4.930 5.130 4.900 5.100 291,856 +0.17(+3.45%)
Feb 24, 2017 4.730 4.930 4.720 4.930 211,748 +0.14(+2.92%)
Feb 23, 2017 4.820 4.830 4.670 4.790 177,887 -0.03(-0.62%)
Feb 22, 2017 4.970 4.970 4.780 4.820 248,227 -0.15(-3.02%)
Feb 21, 2017 5.030 5.057 4.840 4.970 237,314 -0.06(-1.19%)
Feb 17, 2017 5.030 5.030 5.030 0 +0.03(+0.60%)
Feb 16, 2017 5.070 5.100 4.910 5.000 373,818 +0.00(+0.00%)
Feb 15, 2017 4.900 5.050 4.800 5.000 565,872 +0.12(+2.46%)
Feb 14, 2017 4.790 4.940 4.630 4.880 557,193 +0.09(+1.88%)
Feb 13, 2017 4.460 4.810 4.460 4.790 668,612 +0.33(+7.40%)
Feb 10, 2017 4.400 4.480 4.380 4.460 444,102 +0.01(+0.22%)
Feb 09, 2017 4.450 4.510 4.422 4.450 414,454 -0.02(-0.45%)
Feb 08, 2017 4.520 4.600 4.440 4.470 945,555 -0.10(-2.19%)
Feb 07, 2017 4.610 4.630 4.450 4.570 572,087 +0.01(+0.22%)
Feb 06, 2017 4.740 4.780 4.500 4.560 498,613 -0.22(-4.60%)
Feb 03, 2017 4.840 4.840 4.650 4.780 331,064 +0.00(+0.00%)
Feb 02, 2017 4.890 4.942 4.750 4.780 322,808 -0.13(-2.65%)
Feb 01, 2017 4.830 4.950 4.750 4.910 356,790 +0.02(+0.41%)
Jan 31, 2017 4.710 4.910 4.510 4.890 520,611 +0.12(+2.52%)
Jan 30, 2017 4.970 4.983 4.720 4.770 614,206 -0.22(-4.41%)
Jan 27, 2017 5.170 5.200 4.950 4.990 694,384 -0.18(-3.48%)
Jan 26, 2017 5.400 5.410 5.090 5.170 406,159 -0.24(-4.44%)
Jan 25, 2017 5.400 5.535 5.310 5.410 430,297 +0.09(+1.69%)
Jan 24, 2017 5.500 5.560 5.130 5.320 606,132 -0.04(-0.75%)
Jan 23, 2017 5.030 5.430 4.880 5.360 1,005,958 +0.34(+6.77%)
Jan 20, 2017 5.240 5.260 5.000 5.020 631,156 -0.22(-4.20%)
Jan 19, 2017 5.010 5.250 4.700 5.240 1,409,909 +0.11(+2.14%)
Jan 18, 2017 5.240 5.650 5.060 5.130 1,587,317 -0.21(-3.93%)
Jan 17, 2017 5.740 5.840 5.280 5.340 1,153,950 -0.56(-9.49%)
Jan 13, 2017 5.900 5.900 5.900 0 -0.18(-2.96%)
Jan 12, 2017 6.090 6.250 5.750 6.080 1,051,235 +0.09(+1.50%)
Jan 11, 2017 6.560 6.560 5.650 5.990 1,984,009 -0.53(-8.13%)
Jan 10, 2017 7.350 7.360 6.130 6.520 5,015,586 -1.86(-22.20%)
Jan 09, 2017 7.900 10.00 7.400 8.380 7,290,282 +0.48(+6.08%)
Jan 06, 2017 7.980 8.010 7.710 7.900 438,619 -0.08(-1.00%)
Jan 05, 2017 8.110 8.150 7.820 7.980 380,070 -0.14(-1.72%)
Jan 04, 2017 7.900 8.249 7.900 8.120 429,559 +0.16(+2.01%)
Jan 03, 2017 7.650 7.990 7.640 7.960 408,466 +0.31(+4.05%)
Dec 30, 2016 7.650 7.650 7.650 0 -0.29(-3.65%)
Dec 29, 2016 8.420 8.490 7.910 7.940 665,414 -0.48(-5.70%)
Dec 28, 2016 8.610 8.700 8.400 8.420 653,037 -0.19(-2.21%)
Dec 27, 2016 8.500 8.838 8.370 8.610 494,181 +0.16(+1.89%)
Dec 23, 2016 8.450 8.450 8.450 0 +0.33(+4.06%)
Dec 22, 2016 8.550 8.550 8.080 8.120 597,393 -0.42(-4.92%)
Dec 21, 2016 8.720 9.000 8.230 8.540 937,076 -0.10(-1.16%)
Dec 20, 2016 8.400 9.400 8.400 8.640 1,724,827 +0.34(+4.10%)
Dec 19, 2016 8.160 8.440 7.950 8.300 1,327,959 +0.41(+5.20%)
Dec 16, 2016 7.020 8.360 7.000 7.890 3,277,123 +0.88(+12.55%)
Dec 15, 2016 7.200 7.360 6.850 7.010 580,047 -0.16(-2.23%)
Dec 14, 2016 7.550 7.605 6.800 7.170 827,707 -0.55(-7.12%)
Dec 13, 2016 8.160 8.300 7.550 7.720 717,076 -0.41(-5.04%)
Dec 12, 2016 8.830 8.980 8.100 8.130 852,042 -0.64(-7.30%)
Dec 09, 2016 8.390 8.800 8.360 8.770 671,403 +0.47(+5.66%)
Dec 08, 2016 8.120 8.490 7.950 8.300 750,284 +0.30(+3.75%)
Dec 07, 2016 8.080 8.165 7.650 8.000 588,886 -0.11(-1.36%)
Dec 06, 2016 7.840 8.470 7.760 8.110 789,892 +0.38(+4.92%)
Dec 05, 2016 7.410 7.940 7.362 7.730 661,941 +0.50(+6.92%)
Dec 02, 2016 6.850 7.450 6.780 7.230 370,626 +0.31(+4.48%)
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.