Skip to main content
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 29, 2015 10.10 10.39 9.650 9.920 58,352 -0.16(-1.59%)
May 28, 2015 9.610 10.40 9.040 10.08 141,834 +0.73(+7.81%)
May 27, 2015 9.010 9.350 8.930 9.350 48,025 +0.29(+3.20%)
May 26, 2015 9.060 9.260 8.870 9.060 36,928 -0.01(-0.11%)
May 22, 2015 9.090 9.070 9.070 9.070 33,300 -0.07(-0.77%)
May 21, 2015 9.330 9.340 8.970 9.140 35,040 -0.12(-1.30%)
May 20, 2015 9.660 9.660 9.010 9.260 47,914 -0.23(-2.42%)
May 19, 2015 9.200 9.500 8.860 9.490 66,373 +0.25(+2.71%)
May 18, 2015 9.470 9.876 9.000 9.240 64,682 -0.15(-1.60%)
May 15, 2015 9.530 9.922 9.020 9.390 45,257 -0.11(-1.16%)
May 14, 2015 9.100 9.850 9.000 9.500 53,158 +0.00(+0.00%)
May 13, 2015 9.260 9.850 9.080 9.500 59,006 +0.45(+4.97%)
May 12, 2015 9.370 9.540 8.990 9.050 72,928 -0.35(-3.72%)
May 11, 2015 9.600 10.00 9.330 9.400 75,000 +0.30(+3.30%)
May 08, 2015 9.280 9.390 8.770 9.100 114,497 +0.02(+0.22%)
May 07, 2015 8.990 9.390 8.960 9.080 136,033 -0.04(-0.44%)
May 06, 2015 9.050 9.870 8.810 9.120 154,754 +0.25(+2.82%)
May 05, 2015 9.170 9.330 8.710 8.870 74,343 -0.46(-4.93%)
May 04, 2015 9.660 9.950 9.320 9.330 36,280 -0.33(-3.42%)
May 01, 2015 9.290 9.890 9.250 9.660 86,729 +0.50(+5.46%)
Apr 30, 2015 9.540 9.900 9.120 9.160 106,387 -0.46(-4.78%)
Apr 29, 2015 9.850 10.13 9.450 9.620 56,116 -0.39(-3.90%)
Apr 28, 2015 10.07 10.23 9.840 10.01 36,447 +0.03(+0.30%)
Apr 27, 2015 10.21 10.36 9.880 9.980 62,937 -0.28(-2.73%)
Apr 24, 2015 10.30 10.45 10.06 10.26 52,801 +0.05(+0.49%)
Apr 23, 2015 10.27 10.50 9.920 10.21 74,646 -0.13(-1.26%)
Apr 22, 2015 10.55 10.81 10.23 10.34 42,724 -0.27(-2.54%)
Apr 21, 2015 11.40 11.40 10.52 10.61 36,372 -0.68(-6.02%)
Apr 20, 2015 11.17 11.35 10.85 11.29 48,279 +0.26(+2.36%)
Apr 17, 2015 11.31 11.39 10.81 11.03 52,263 -0.36(-3.16%)
Apr 16, 2015 11.46 11.56 11.25 11.39 116,892 -0.12(-1.04%)
Apr 15, 2015 11.61 11.61 11.47 11.51 141,446 +0.04(+0.35%)
Apr 14, 2015 11.50 11.57 11.43 11.47 89,103 -0.02(-0.17%)
Apr 13, 2015 11.41 11.58 11.41 11.49 57,192 +0.03(+0.26%)
Apr 10, 2015 11.58 11.66 11.40 11.46 72,568 -0.04(-0.35%)
Apr 09, 2015 11.44 11.56 11.20 11.50 155,889 -0.01(-0.09%)
Apr 08, 2015 11.30 11.78 11.28 11.51 169,202 +0.20(+1.77%)
Apr 07, 2015 11.62 11.67 11.01 11.31 110,085 -0.13(-1.14%)
Apr 06, 2015 11.38 11.59 11.21 11.44 99,027 +0.08(+0.70%)
Apr 02, 2015 11.47 11.36 11.36 11.36 125,300 -0.08(-0.70%)
Apr 01, 2015 12.40 12.40 10.77 11.44 621,308 -1.49(-11.52%)
Mar 31, 2015 12.98 13.10 12.74 12.93 32,264 -0.16(-1.22%)
Mar 30, 2015 13.39 13.54 12.99 13.09 43,860 -0.43(-3.18%)
Mar 27, 2015 13.65 13.76 13.20 13.52 37,578 -0.20(-1.46%)
Mar 26, 2015 14.69 15.23 13.57 13.72 54,970 -0.61(-4.26%)
Mar 25, 2015 15.00 15.14 13.85 14.33 52,348 -0.15(-1.04%)
Mar 24, 2015 15.02 15.31 14.40 14.48 26,210 -0.38(-2.56%)
Mar 23, 2015 15.47 15.90 14.79 14.86 39,633 -0.54(-3.51%)
Mar 20, 2015 15.64 16.14 15.30 15.40 47,320 -0.22(-1.41%)
Mar 19, 2015 15.33 15.76 14.52 15.62 46,883 +0.21(+1.36%)
Mar 18, 2015 13.87 15.96 13.87 15.41 59,857 +1.39(+9.91%)
Mar 17, 2015 14.18 14.32 13.79 14.02 57,097 -0.19(-1.34%)
Mar 16, 2015 15.94 15.96 13.80 14.21 144,535 -1.71(-10.74%)
Mar 13, 2015 16.10 16.37 15.52 15.92 78,924 +0.40(+2.58%)
Mar 12, 2015 15.57 17.03 15.25 15.52 115,405 +0.53(+3.54%)
Mar 11, 2015 14.46 15.42 14.10 14.99 72,507 +1.02(+7.30%)
Mar 10, 2015 13.75 14.91 13.75 13.97 35,473 -0.01(-0.07%)
Mar 09, 2015 13.99 14.14 13.75 13.98 16,062 -0.07(-0.50%)
Mar 06, 2015 14.85 15.25 13.94 14.05 72,678 -1.13(-7.44%)
Mar 05, 2015 15.36 15.64 14.93 15.18 28,021 -0.18(-1.17%)
Mar 04, 2015 15.38 15.48 14.68 15.36 46,223 +0.00(+0.00%)
Mar 03, 2015 15.35 15.69 15.09 15.36 35,943 +0.03(+0.20%)
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.