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 18, 2018 0.3273 0.3273 0 +0.00(+0.00%)
Sep 17, 2018 0.3560 0.3720 0.3200 0.3400 232,948 -0.01(-2.86%)
Sep 14, 2018 0.3900 0.3900 0.3500 0.3500 190,100 -0.00(-0.31%)
Sep 13, 2018 0.3651 0.3800 0.3500 0.3511 303,209 -0.02(-4.62%)
Sep 12, 2018 0.3802 0.3900 0.3510 0.3681 192,570 -0.01(-3.16%)
Sep 11, 2018 0.3856 0.3900 0.3700 0.3801 292,763 -0.01(-2.54%)
Sep 10, 2018 0.4100 0.4300 0.3700 0.3900 247,409 +0.00(+0.00%)
Sep 07, 2018 0.4000 0.4100 0.3900 0.3900 315,700 -0.01(-2.50%)
Sep 06, 2018 0.3900 0.4300 0.3800 0.4000 706,095 +0.02(+4.96%)
Sep 05, 2018 0.4100 0.4100 0.3711 0.3811 258,663 -0.00(-0.24%)
Sep 04, 2018 0.3900 0.4200 0.3620 0.3820 484,127 -0.00(-0.78%)
Aug 31, 2018 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Aug 30, 2018 0.4200 0.4200 0.3600 0.3700 382,667 -0.02(-4.39%)
Aug 29, 2018 0.3591 0.4100 0.3400 0.3870 986,606 +0.04(+13.16%)
Aug 28, 2018 0.4350 0.4793 0.3165 0.3420 3,856,445 -0.06(-14.50%)
Aug 27, 2018 0.3000 0.4200 0.2999 0.4000 2,448,046 +0.11(+35.59%)
Aug 24, 2018 0.2920 0.3010 0.2900 0.2950 195,800 +0.00(+0.10%)
Aug 23, 2018 0.2950 0.2950 0.2851 0.2947 154,370 +0.01(+1.97%)
Aug 22, 2018 0.3000 0.3000 0.2830 0.2890 214,324 -0.00(-0.34%)
Aug 21, 2018 0.3000 0.3000 0.2800 0.2900 171,879 +0.00(+0.55%)
Aug 20, 2018 0.2960 0.3002 0.2815 0.2884 344,855 -0.01(-3.87%)
Aug 17, 2018 0.3100 0.3200 0.2900 0.3000 293,500 -0.01(-3.23%)
Aug 16, 2018 0.3300 0.3300 0.2900 0.3100 540,843 +0.00(+1.31%)
Aug 15, 2018 0.3200 0.3299 0.3000 0.3060 584,472 +0.01(+2.00%)
Aug 14, 2018 0.3300 0.3300 0.2900 0.3000 775,651 -0.01(-4.73%)
Aug 13, 2018 0.3540 0.3600 0.3005 0.3149 1,666,861 -0.05(-13.73%)
Aug 10, 2018 0.3780 0.3780 0.3600 0.3650 187,800 +0.00(+0.69%)
Aug 09, 2018 0.4185 0.4200 0.3310 0.3625 1,964,634 -0.05(-11.59%)
Aug 08, 2018 0.5200 0.5200 0.3800 0.4100 4,032,550 -0.17(-29.31%)
Aug 07, 2018 0.4400 0.6800 0.4100 0.5800 7,641,715 +0.15(+34.88%)
Aug 06, 2018 0.3500 0.4400 0.3300 0.4300 1,359,795 +0.08(+22.86%)
Aug 03, 2018 0.3600 0.3600 0.3300 0.3500 217,300 -0.01(-1.69%)
Aug 02, 2018 0.3800 0.4098 0.3200 0.3560 1,068,942 -0.03(-8.72%)
Aug 01, 2018 0.3000 0.4200 0.2655 0.3900 4,053,742 +0.10(+34.48%)
Jul 31, 2018 0.2700 0.3000 0.2650 0.2900 715,115 +0.01(+4.47%)
Jul 30, 2018 0.3055 0.3200 0.2650 0.2776 740,158 -0.03(-8.98%)
Jul 27, 2018 0.3320 0.3320 0.3010 0.3050 580,500 -0.03(-9.50%)
Jul 26, 2018 0.3524 0.3600 0.3300 0.3370 139,881 -0.01(-1.92%)
Jul 25, 2018 0.3400 0.3600 0.3400 0.3436 282,626 +0.00(+0.97%)
Jul 24, 2018 0.3610 0.3700 0.3400 0.3403 384,856 -0.02(-4.86%)
Jul 23, 2018 0.3600 0.3716 0.3500 0.3577 234,193 +0.01(+1.91%)
Jul 20, 2018 0.3650 0.3700 0.3413 0.3510 341,564 -0.02(-4.10%)
Jul 19, 2018 0.3700 0.3700 0.3395 0.3660 672,395 -0.00(-1.00%)
Jul 18, 2018 0.4000 0.4000 0.3500 0.3697 393,064 -0.03(-6.33%)
Jul 17, 2018 0.4073 0.4080 0.3800 0.3947 193,672 +0.01(+2.55%)
Jul 16, 2018 0.4300 0.4300 0.3803 0.3849 164,976 -0.02(-4.25%)
Jul 13, 2018 0.3853 0.4280 0.3853 0.4020 501,786 +0.01(+3.13%)
Jul 12, 2018 0.3853 0.4100 0.3853 0.3898 215,660 -0.00(-0.31%)
Jul 11, 2018 0.4300 0.4300 0.3705 0.3910 570,795 -0.02(-5.76%)
Jul 10, 2018 0.4178 0.4299 0.4001 0.4149 131,200 +0.00(+1.20%)
Jul 09, 2018 0.4002 0.4298 0.4002 0.4100 371,893 +0.01(+1.91%)
Jul 06, 2018 0.3999 0.4287 0.3901 0.4023 343,285 +0.01(+1.57%)
Jul 05, 2018 0.3801 0.4000 0.3707 0.3961 379,157 +0.01(+1.83%)
Jul 03, 2018 0.3890 0.3890 0.3890 0 -0.01(-1.87%)
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.