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 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%)
Apr 02, 2018 0.6300 0.6600 0.5934 0.6095 502,394 -0.02(-3.27%)
Mar 29, 2018 0.6301 0.6301 0.6301 0 +0.01(+1.96%)
Mar 28, 2018 0.6500 0.6500 0.5902 0.6180 658,947 +0.01(+0.85%)
Mar 27, 2018 0.6700 0.6700 0.6056 0.6128 748,774 -0.06(-8.59%)
Mar 26, 2018 0.7100 0.7249 0.5660 0.6704 1,093,816 -0.04(-5.44%)
Mar 23, 2018 0.7500 0.7701 0.6800 0.7090 7,732,509 -0.05(-6.72%)
Mar 22, 2018 0.8600 0.8695 0.7400 0.7601 1,813,024 -0.11(-12.60%)
Mar 21, 2018 0.8600 0.8900 0.8402 0.8697 939,390 -0.00(-0.03%)
Mar 20, 2018 0.9115 0.9115 0.8450 0.8700 1,309,465 -0.05(-5.59%)
Mar 19, 2018 0.8900 0.9500 0.8420 0.9215 1,388,067 +0.04(+4.42%)
Mar 16, 2018 0.8800 0.8825 0.8500 0.8825 1,077,095 +0.03(+3.97%)
Mar 15, 2018 0.8387 0.8765 0.8012 0.8488 560,617 +0.03(+3.39%)
Mar 14, 2018 0.8447 0.8488 0.8180 0.8210 720,149 -0.02(-2.17%)
Mar 13, 2018 0.9000 0.9000 0.7700 0.8392 2,264,935 -0.04(-4.64%)
Mar 12, 2018 0.8800 0.9296 0.8000 0.8800 6,205,798 +0.13(+17.33%)
Mar 09, 2018 0.7400 0.7550 0.7156 0.7500 704,217 +0.02(+2.74%)
Mar 08, 2018 0.7600 0.7840 0.7100 0.7300 3,314,386 -0.03(-3.95%)
Mar 07, 2018 0.7580 0.8400 0.7500 0.7600 1,086,203 +0.00(+0.26%)
Mar 06, 2018 0.7606 0.7850 0.7501 0.7580 580,862 +0.01(+1.07%)
Mar 05, 2018 0.7328 0.7700 0.7100 0.7500 543,020 +0.03(+4.17%)
Mar 02, 2018 0.7600 0.7758 0.7200 0.7200 939,845 -0.03(-3.97%)
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.