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 (%)
Sep 30, 2014 6.030 6.088 5.420 5.700 76,140 -0.42(-6.86%)
Sep 29, 2014 6.110 6.330 6.010 6.120 33,166 -0.05(-0.81%)
Sep 26, 2014 6.570 6.857 6.140 6.170 47,868 -0.48(-7.22%)
Sep 25, 2014 6.650 6.850 6.090 6.650 300,739 +0.00(+0.00%)
Sep 24, 2014 9.000 9.000 6.360 6.650 185,146 -2.66(-28.57%)
Sep 23, 2014 9.690 9.762 9.220 9.310 13,000 -0.37(-3.82%)
Sep 22, 2014 9.900 10.00 9.660 9.680 40,367 -0.28(-2.81%)
Sep 19, 2014 9.930 10.17 9.840 9.960 21,976 +0.04(+0.40%)
Sep 18, 2014 9.850 10.04 9.850 9.920 17,580 +0.10(+1.02%)
Sep 17, 2014 9.740 9.930 9.710 9.820 21,743 +0.12(+1.24%)
Sep 16, 2014 9.850 9.870 9.650 9.700 20,746 +0.04(+0.41%)
Sep 15, 2014 9.600 9.890 9.600 9.660 23,455 -0.36(-3.59%)
Sep 12, 2014 10.12 10.12 9.310 10.02 16,439 -0.08(-0.79%)
Sep 11, 2014 9.947 10.24 9.560 10.10 29,792 +0.25(+2.54%)
Sep 10, 2014 9.610 9.870 9.520 9.850 46,533 +0.18(+1.86%)
Sep 09, 2014 9.710 9.800 9.400 9.670 73,664 -0.01(-0.10%)
Sep 08, 2014 9.800 9.860 9.580 9.680 63,981 -0.13(-1.33%)
Sep 05, 2014 9.800 9.900 9.640 9.810 92,433 -0.13(-1.31%)
Sep 04, 2014 9.540 10.10 9.540 9.940 32,223 +0.33(+3.43%)
Sep 03, 2014 9.590 9.940 9.565 9.610 28,733 +0.05(+0.52%)
Sep 02, 2014 9.650 9.790 9.340 9.560 25,319 -0.13(-1.34%)
Aug 29, 2014 9.570 9.690 9.690 9.690 6,600 +0.12(+1.25%)
Aug 28, 2014 9.480 10.00 9.430 9.570 31,321 -0.02(-0.21%)
Aug 27, 2014 9.390 9.610 9.120 9.590 74,139 +0.17(+1.80%)
Aug 26, 2014 9.010 9.420 9.010 9.420 41,629 +0.30(+3.29%)
Aug 25, 2014 9.174 9.174 8.940 9.120 24,972 +0.13(+1.45%)
Aug 22, 2014 8.990 9.105 8.870 8.990 33,486 -0.06(-0.66%)
Aug 21, 2014 8.900 9.155 8.980 9.050 31,755 +0.07(+0.78%)
Aug 20, 2014 9.214 9.214 8.800 8.980 24,685 -0.12(-1.32%)
Aug 19, 2014 9.000 9.160 8.790 9.100 31,174 +0.12(+1.34%)
Aug 18, 2014 8.940 9.060 8.740 8.980 22,485 +0.14(+1.58%)
Aug 15, 2014 9.400 9.400 8.750 8.840 25,562 -0.40(-4.33%)
Aug 14, 2014 9.700 9.710 9.190 9.240 14,372 +0.05(+0.54%)
Aug 13, 2014 9.230 9.870 9.020 9.190 12,893 +0.18(+2.00%)
Aug 12, 2014 10.04 10.40 8.820 9.010 27,617 -1.15(-11.32%)
Aug 11, 2014 10.44 10.66 9.990 10.16 31,781 -0.28(-2.68%)
Aug 08, 2014 10.82 10.82 10.39 10.44 41,904 -0.37(-3.42%)
Aug 07, 2014 11.39 11.50 10.70 10.81 37,816 -0.69(-6.00%)
Aug 06, 2014 12.46 12.46 10.80 11.50 101,187 -1.00(-8.00%)
Aug 05, 2014 12.67 12.79 12.41 12.50 30,062 -0.08(-0.64%)
Aug 04, 2014 12.53 12.92 12.22 12.58 24,133 +0.06(+0.48%)
Aug 01, 2014 12.09 12.70 11.65 12.52 15,768 +0.42(+3.47%)
Jul 31, 2014 11.81 12.44 11.72 12.10 20,123 +0.06(+0.50%)
Jul 30, 2014 11.94 12.07 11.49 12.04 6,953 +0.17(+1.43%)
Jul 29, 2014 11.88 12.20 11.46 11.87 11,923 +0.50(+4.40%)
Jul 28, 2014 11.88 11.88 11.15 11.37 14,404 -0.43(-3.64%)
Jul 25, 2014 11.34 11.96 10.93 11.80 55,940 +0.33(+2.88%)
Jul 24, 2014 12.20 12.30 11.37 11.47 31,702 -0.48(-4.02%)
Jul 23, 2014 11.66 13.48 11.51 11.95 44,155 +0.34(+2.93%)
Jul 22, 2014 12.25 12.42 11.39 11.61 31,743 -0.72(-5.84%)
Jul 21, 2014 12.36 12.65 12.03 12.33 30,263 +0.21(+1.73%)
Jul 18, 2014 12.42 12.72 11.85 12.12 49,044 -0.38(-3.04%)
Jul 17, 2014 12.95 13.23 12.29 12.50 68,589 -0.60(-4.58%)
Jul 16, 2014 12.93 13.56 12.84 13.10 26,707 +0.16(+1.24%)
Jul 15, 2014 12.71 12.96 12.50 12.94 23,256 +0.29(+2.29%)
Jul 14, 2014 13.02 13.04 12.61 12.65 20,650 -0.19(-1.48%)
Jul 11, 2014 12.85 13.08 12.60 12.84 17,476 -0.07(-0.54%)
Jul 10, 2014 12.59 13.40 12.59 12.91 25,816 -0.04(-0.31%)
Jul 09, 2014 13.32 13.34 12.91 12.95 20,422 -0.19(-1.41%)
Jul 08, 2014 13.20 13.55 12.92 13.13 39,328 -0.05(-0.42%)
Jul 07, 2014 13.26 13.67 12.90 13.19 17,357 -0.21(-1.57%)
Jul 03, 2014 13.21 13.40 13.40 13.40 2,900 +0.25(+1.90%)
Jul 02, 2014 13.72 14.26 13.12 13.15 32,023 -0.69(-4.99%)
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.