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 (%)
Jul 29, 2016 7.530 7.680 7.310 7.390 111,768 -0.10(-1.34%)
Jul 28, 2016 7.330 7.840 7.311 7.490 137,495 +0.12(+1.63%)
Jul 27, 2016 6.900 7.470 6.855 7.370 148,508 +0.58(+8.54%)
Jul 26, 2016 6.710 6.960 6.600 6.790 70,890 +0.09(+1.34%)
Jul 25, 2016 6.750 6.800 6.400 6.700 145,745 -0.05(-0.74%)
Jul 22, 2016 6.500 6.990 6.417 6.750 123,869 +0.35(+5.47%)
Jul 21, 2016 6.370 6.537 6.170 6.400 125,232 +0.02(+0.31%)
Jul 20, 2016 5.990 6.480 5.790 6.380 219,305 +0.45(+7.59%)
Jul 19, 2016 6.160 6.170 5.770 5.930 64,685 -0.09(-1.50%)
Jul 18, 2016 6.050 6.080 5.790 6.020 62,874 -0.05(-0.82%)
Jul 15, 2016 6.180 6.247 5.860 6.070 68,249 -0.04(-0.65%)
Jul 14, 2016 5.980 6.150 5.740 6.110 61,950 +0.22(+3.74%)
Jul 13, 2016 6.090 6.130 5.770 5.890 63,039 -0.17(-2.81%)
Jul 12, 2016 5.580 6.140 5.410 6.060 77,590 +0.50(+8.99%)
Jul 11, 2016 5.600 5.640 5.280 5.560 76,365 +0.00(+0.00%)
Jul 08, 2016 5.280 5.680 5.270 5.560 85,136 +0.29(+5.50%)
Jul 07, 2016 5.100 5.370 5.050 5.270 46,396 +0.34(+6.90%)
Jul 05, 2016 5.110 5.140 4.830 4.930 70,623 -0.17(-3.33%)
Jul 01, 2016 4.940 5.100 5.100 5.100 105,900 +0.14(+2.82%)
Jun 30, 2016 4.790 5.020 4.590 4.960 335,677 +0.21(+4.42%)
Jun 29, 2016 4.710 4.860 4.660 4.750 104,606 +0.15(+3.26%)
Jun 28, 2016 4.470 4.840 4.430 4.600 235,773 +0.18(+4.07%)
Jun 27, 2016 4.750 4.795 4.348 4.420 223,647 -0.33(-6.95%)
Jun 24, 2016 5.310 5.320 4.570 4.750 2,129,950 -0.86(-15.33%)
Jun 23, 2016 5.060 5.610 4.360 5.610 147,051 +0.54(+10.65%)
Jun 22, 2016 4.550 5.130 4.540 5.070 99,980 +0.42(+9.03%)
Jun 21, 2016 4.810 4.940 4.340 4.650 78,294 -0.15(-3.12%)
Jun 20, 2016 4.660 5.060 4.525 4.800 82,300 +0.21(+4.58%)
Jun 17, 2016 5.030 5.030 4.495 4.590 122,898 -0.46(-9.11%)
Jun 16, 2016 4.940 5.180 4.860 5.050 98,256 +0.07(+1.41%)
Jun 15, 2016 5.050 5.085 4.810 4.980 101,829 -0.03(-0.60%)
Jun 14, 2016 5.010 5.130 4.820 5.010 83,113 -0.02(-0.40%)
Jun 13, 2016 5.580 5.630 5.030 5.030 66,668 -0.43(-7.88%)
Jun 10, 2016 6.250 6.250 5.410 5.460 45,866 -0.81(-12.92%)
Jun 09, 2016 6.000 6.280 6.000 6.270 77,512 +0.18(+2.96%)
Jun 08, 2016 5.940 6.130 5.920 6.090 36,765 +0.17(+2.87%)
Jun 07, 2016 5.660 6.150 5.640 5.920 35,289 +0.07(+1.20%)
Jun 06, 2016 5.540 5.860 5.540 5.850 30,617 +0.32(+5.79%)
Jun 03, 2016 5.700 5.850 5.500 5.530 29,858 -0.20(-3.49%)
Jun 02, 2016 5.730 5.880 5.700 5.730 38,412 -0.03(-0.52%)
Jun 01, 2016 5.740 5.920 5.645 5.760 34,672 +0.04(+0.70%)
May 31, 2016 5.660 5.800 5.580 5.720 48,462 +0.06(+1.06%)
May 27, 2016 5.290 5.660 5.660 5.660 73,500 +0.35(+6.59%)
May 26, 2016 5.380 5.420 5.120 5.310 58,822 -0.06(-1.12%)
May 25, 2016 5.400 5.450 5.250 5.370 90,753 -0.07(-1.29%)
May 24, 2016 5.320 5.500 5.250 5.440 142,109 +0.15(+2.84%)
May 23, 2016 5.560 5.730 5.250 5.290 71,538 -0.06(-1.12%)
May 20, 2016 5.090 5.390 5.035 5.350 82,069 +0.14(+2.69%)
May 19, 2016 5.350 5.580 5.090 5.210 129,563 -0.19(-3.52%)
May 18, 2016 5.160 5.490 5.055 5.400 240,102 +0.19(+3.65%)
May 17, 2016 5.140 5.330 5.107 5.210 267,176 +0.07(+1.36%)
May 16, 2016 5.290 5.385 5.040 5.140 53,552 -0.11(-2.10%)
May 13, 2016 5.140 5.620 5.000 5.250 115,833 +0.14(+2.74%)
May 12, 2016 5.630 5.630 4.964 5.110 260,989 -0.49(-8.75%)
May 11, 2016 5.920 5.920 5.530 5.600 65,434 -0.18(-3.11%)
May 10, 2016 5.640 5.855 5.300 5.780 72,224 +0.20(+3.58%)
May 09, 2016 5.860 5.910 5.390 5.580 92,664 -0.04(-0.71%)
May 06, 2016 6.230 6.480 5.380 5.620 317,993 -0.67(-10.65%)
May 05, 2016 6.350 6.590 6.100 6.290 58,834 -0.01(-0.16%)
May 04, 2016 7.010 7.215 6.300 6.300 62,084 -0.71(-10.13%)
May 03, 2016 6.400 7.260 6.250 7.010 80,577 +0.57(+8.85%)
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.