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 (%)
Jun 29, 2018 0.4258 0.4348 0.4000 0.4216 201,484 +0.00(+0.62%)
Jun 28, 2018 0.4600 0.4650 0.4010 0.4190 231,106 -0.01(-3.12%)
Jun 27, 2018 0.4427 0.4700 0.4253 0.4325 328,271 -0.02(-4.34%)
Jun 26, 2018 0.4221 0.4589 0.4101 0.4521 363,490 +0.03(+7.64%)
Jun 25, 2018 0.4350 0.4399 0.4000 0.4200 404,489 -0.02(-4.55%)
Jun 22, 2018 0.4410 0.4619 0.4400 0.4400 260,534 -0.01(-1.17%)
Jun 21, 2018 0.4600 0.4600 0.4405 0.4452 180,858 -0.01(-2.15%)
Jun 20, 2018 0.4575 0.4699 0.4415 0.4550 317,548 -0.00(-0.13%)
Jun 19, 2018 0.4700 0.4769 0.4556 0.4556 268,441 +0.00(+0.00%)
Jun 18, 2018 0.4600 0.4739 0.4556 0.4556 364,485 -0.02(-3.72%)
Jun 15, 2018 0.4732 0.4600 0.4732 273,349 +0.00(+0.00%)
Jun 14, 2018 0.4798 0.4999 0.4602 0.4732 308,140 +0.00(+0.64%)
Jun 13, 2018 0.5050 0.5300 0.4702 0.4702 764,995 -0.04(-6.98%)
Jun 12, 2018 0.4584 0.5230 0.4529 0.5055 1,448,923 +0.05(+10.35%)
Jun 11, 2018 0.4600 0.4699 0.4503 0.4581 397,826 +0.01(+1.19%)
Jun 08, 2018 0.4593 0.4700 0.4524 0.4527 407,640 -0.00(-0.04%)
Jun 07, 2018 0.4347 0.4600 0.4341 0.4529 395,238 +0.02(+4.72%)
Jun 06, 2018 0.4406 0.4600 0.4325 0.4325 204,493 -0.01(-2.83%)
Jun 05, 2018 0.4600 0.4610 0.4415 0.4451 229,440 +0.00(+0.91%)
Jun 04, 2018 0.4600 0.4600 0.4406 0.4411 327,725 -0.02(-4.11%)
Jun 01, 2018 0.4504 0.4630 0.4385 0.4600 405,855 +0.00(+0.20%)
May 31, 2018 0.4600 0.4650 0.4443 0.4591 229,482 +0.02(+3.77%)
May 30, 2018 0.4500 0.4648 0.4424 0.4424 294,410 -0.02(-4.20%)
May 29, 2018 0.4975 0.5000 0.4171 0.4618 615,801 -0.03(-5.54%)
May 25, 2018 0.4889 0.4889 0.4889 0 -0.01(-1.75%)
May 24, 2018 0.5000 0.5000 0.4900 0.4976 166,198 +0.00(+0.08%)
May 23, 2018 0.5000 0.5150 0.4837 0.4972 326,738 -0.01(-1.86%)
May 22, 2018 0.5000 0.5098 0.4900 0.5066 313,976 +0.01(+1.91%)
May 21, 2018 0.5300 0.5300 0.4800 0.4971 391,723 -0.02(-3.29%)
May 18, 2018 0.5038 0.5200 0.4951 0.5140 324,235 +0.02(+3.28%)
May 17, 2018 0.5300 0.5300 0.4752 0.4977 1,054,831 +0.00(+0.34%)
May 16, 2018 0.5650 0.5740 0.4910 0.4960 2,244,590 -0.07(-11.68%)
May 15, 2018 0.6066 0.6066 0.5500 0.5616 970,152 -0.04(-7.10%)
May 14, 2018 0.6450 0.6450 0.5701 0.6045 846,789 -0.02(-3.43%)
May 11, 2018 0.6700 0.7000 0.6035 0.6260 641,956 -0.03(-4.22%)
May 10, 2018 0.7300 0.7300 0.6330 0.6536 1,550,887 -0.07(-9.69%)
May 09, 2018 0.7100 0.7400 0.7100 0.7237 363,883 +0.02(+2.59%)
May 08, 2018 0.7200 0.7498 0.6600 0.7054 883,930 -0.03(-3.97%)
May 07, 2018 0.7500 0.7693 0.7200 0.7346 740,344 +0.01(+2.03%)
May 04, 2018 0.7212 0.7300 0.6744 0.7200 341,988 -0.00(-0.17%)
May 03, 2018 0.7300 0.7300 0.7100 0.7212 347,488 -0.01(-1.21%)
May 02, 2018 0.7293 0.7349 0.7100 0.7300 808,709 +0.03(+4.58%)
May 01, 2018 0.6680 0.7000 0.6500 0.6980 258,057 +0.04(+6.10%)
Apr 30, 2018 0.6599 0.6700 0.6441 0.6579 467,672 -0.01(-1.35%)
Apr 27, 2018 0.6700 0.6800 0.6300 0.6669 689,325 +0.02(+2.41%)
Apr 26, 2018 0.6600 0.6615 0.6202 0.6512 133,982 +0.01(+1.12%)
Apr 25, 2018 0.6100 0.6500 0.6000 0.6440 136,443 +0.02(+3.07%)
Apr 24, 2018 0.6400 0.6533 0.6112 0.6248 145,329 -0.01(-2.22%)
Apr 23, 2018 0.6500 0.6600 0.6230 0.6390 174,910 +0.01(+1.33%)
Apr 20, 2018 0.6691 0.6795 0.6230 0.6306 225,457 -0.02(-2.98%)
Apr 19, 2018 0.6700 0.6700 0.6351 0.6500 183,789 -0.02(-2.97%)
Apr 18, 2018 0.6900 0.6948 0.6551 0.6699 535,070 +0.03(+3.97%)
Apr 17, 2018 0.6600 0.6600 0.6332 0.6443 186,785 +0.00(+0.12%)
Apr 16, 2018 0.6400 0.6597 0.6201 0.6435 116,666 +0.00(+0.03%)
Apr 13, 2018 0.6400 0.6599 0.6221 0.6433 306,135 -0.00(-0.09%)
Apr 12, 2018 0.6389 0.6500 0.6107 0.6439 196,832 +0.01(+1.98%)
Apr 11, 2018 0.6200 0.6485 0.6199 0.6314 282,186 +0.01(+1.53%)
Apr 10, 2018 0.6300 0.6500 0.6001 0.6219 202,543 +0.01(+1.92%)
Apr 09, 2018 0.6285 0.6400 0.5701 0.6102 345,107 -0.00(-0.72%)
Apr 06, 2018 0.6000 0.6400 0.5910 0.6146 336,228 -0.02(-3.62%)
Apr 05, 2018 0.6300 0.6800 0.6050 0.6377 457,037 +0.02(+3.67%)
Apr 04, 2018 0.5840 0.6297 0.5752 0.6151 370,439 +0.04(+7.33%)
Apr 03, 2018 0.6149 0.6300 0.5600 0.5731 555,286 -0.04(-5.97%)
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.