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 (%)
May 29, 2015 10.10 10.39 9.650 9.920 58,352 -0.16(-1.59%)
May 28, 2015 9.610 10.40 9.040 10.08 141,834 +0.73(+7.81%)
May 27, 2015 9.010 9.350 8.930 9.350 48,025 +0.29(+3.20%)
May 26, 2015 9.060 9.260 8.870 9.060 36,928 -0.01(-0.11%)
May 22, 2015 9.090 9.070 9.070 9.070 33,300 -0.07(-0.77%)
May 21, 2015 9.330 9.340 8.970 9.140 35,040 -0.12(-1.30%)
May 20, 2015 9.660 9.660 9.010 9.260 47,914 -0.23(-2.42%)
May 19, 2015 9.200 9.500 8.860 9.490 66,373 +0.25(+2.71%)
May 18, 2015 9.470 9.876 9.000 9.240 64,682 -0.15(-1.60%)
May 15, 2015 9.530 9.922 9.020 9.390 45,257 -0.11(-1.16%)
May 14, 2015 9.100 9.850 9.000 9.500 53,158 +0.00(+0.00%)
May 13, 2015 9.260 9.850 9.080 9.500 59,006 +0.45(+4.97%)
May 12, 2015 9.370 9.540 8.990 9.050 72,928 -0.35(-3.72%)
May 11, 2015 9.600 10.00 9.330 9.400 75,000 +0.30(+3.30%)
May 08, 2015 9.280 9.390 8.770 9.100 114,497 +0.02(+0.22%)
May 07, 2015 8.990 9.390 8.960 9.080 136,033 -0.04(-0.44%)
May 06, 2015 9.050 9.870 8.810 9.120 154,754 +0.25(+2.82%)
May 05, 2015 9.170 9.330 8.710 8.870 74,343 -0.46(-4.93%)
May 04, 2015 9.660 9.950 9.320 9.330 36,280 -0.33(-3.42%)
May 01, 2015 9.290 9.890 9.250 9.660 86,729 +0.50(+5.46%)
Apr 30, 2015 9.540 9.900 9.120 9.160 106,387 -0.46(-4.78%)
Apr 29, 2015 9.850 10.13 9.450 9.620 56,116 -0.39(-3.90%)
Apr 28, 2015 10.07 10.23 9.840 10.01 36,447 +0.03(+0.30%)
Apr 27, 2015 10.21 10.36 9.880 9.980 62,937 -0.28(-2.73%)
Apr 24, 2015 10.30 10.45 10.06 10.26 52,801 +0.05(+0.49%)
Apr 23, 2015 10.27 10.50 9.920 10.21 74,646 -0.13(-1.26%)
Apr 22, 2015 10.55 10.81 10.23 10.34 42,724 -0.27(-2.54%)
Apr 21, 2015 11.40 11.40 10.52 10.61 36,372 -0.68(-6.02%)
Apr 20, 2015 11.17 11.35 10.85 11.29 48,279 +0.26(+2.36%)
Apr 17, 2015 11.31 11.39 10.81 11.03 52,263 -0.36(-3.16%)
Apr 16, 2015 11.46 11.56 11.25 11.39 116,892 -0.12(-1.04%)
Apr 15, 2015 11.61 11.61 11.47 11.51 141,446 +0.04(+0.35%)
Apr 14, 2015 11.50 11.57 11.43 11.47 89,103 -0.02(-0.17%)
Apr 13, 2015 11.41 11.58 11.41 11.49 57,192 +0.03(+0.26%)
Apr 10, 2015 11.58 11.66 11.40 11.46 72,568 -0.04(-0.35%)
Apr 09, 2015 11.44 11.56 11.20 11.50 155,889 -0.01(-0.09%)
Apr 08, 2015 11.30 11.78 11.28 11.51 169,202 +0.20(+1.77%)
Apr 07, 2015 11.62 11.67 11.01 11.31 110,085 -0.13(-1.14%)
Apr 06, 2015 11.38 11.59 11.21 11.44 99,027 +0.08(+0.70%)
Apr 02, 2015 11.47 11.36 11.36 11.36 125,300 -0.08(-0.70%)
Apr 01, 2015 12.40 12.40 10.77 11.44 621,308 -1.49(-11.52%)
Mar 31, 2015 12.98 13.10 12.74 12.93 32,264 -0.16(-1.22%)
Mar 30, 2015 13.39 13.54 12.99 13.09 43,860 -0.43(-3.18%)
Mar 27, 2015 13.65 13.76 13.20 13.52 37,578 -0.20(-1.46%)
Mar 26, 2015 14.69 15.23 13.57 13.72 54,970 -0.61(-4.26%)
Mar 25, 2015 15.00 15.14 13.85 14.33 52,348 -0.15(-1.04%)
Mar 24, 2015 15.02 15.31 14.40 14.48 26,210 -0.38(-2.56%)
Mar 23, 2015 15.47 15.90 14.79 14.86 39,633 -0.54(-3.51%)
Mar 20, 2015 15.64 16.14 15.30 15.40 47,320 -0.22(-1.41%)
Mar 19, 2015 15.33 15.76 14.52 15.62 46,883 +0.21(+1.36%)
Mar 18, 2015 13.87 15.96 13.87 15.41 59,857 +1.39(+9.91%)
Mar 17, 2015 14.18 14.32 13.79 14.02 57,097 -0.19(-1.34%)
Mar 16, 2015 15.94 15.96 13.80 14.21 144,535 -1.71(-10.74%)
Mar 13, 2015 16.10 16.37 15.52 15.92 78,924 +0.40(+2.58%)
Mar 12, 2015 15.57 17.03 15.25 15.52 115,405 +0.53(+3.54%)
Mar 11, 2015 14.46 15.42 14.10 14.99 72,507 +1.02(+7.30%)
Mar 10, 2015 13.75 14.91 13.75 13.97 35,473 -0.01(-0.07%)
Mar 09, 2015 13.99 14.14 13.75 13.98 16,062 -0.07(-0.50%)
Mar 06, 2015 14.85 15.25 13.94 14.05 72,678 -1.13(-7.44%)
Mar 05, 2015 15.36 15.64 14.93 15.18 28,021 -0.18(-1.17%)
Mar 04, 2015 15.38 15.48 14.68 15.36 46,223 +0.00(+0.00%)
Mar 03, 2015 15.35 15.69 15.09 15.36 35,943 +0.03(+0.20%)
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.