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 (%)
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%)
Mar 01, 2017 4.960 5.045 4.910 5.010 251,776 +0.07(+1.42%)
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%)
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.