Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Dec 29, 2017 1.000 1.000 1.000 0 -0.01(-0.99%)
Dec 28, 2017 1.050 1.050 1.000 1.010 1,728,442 -0.04(-3.81%)
Dec 27, 2017 1.050 1.060 1.020 1.050 927,581 +0.01(+0.96%)
Dec 26, 2017 1.020 1.050 1.000 1.040 1,180,927 +0.02(+1.96%)
Dec 22, 2017 1.050 1.070 0.9900 1.020 3,182,859 -0.02(-1.92%)
Dec 21, 2017 1.040 1.070 1.030 1.040 2,456,240 +0.02(+1.96%)
Dec 20, 2017 1.110 1.110 1.010 1.020 5,616,107 -0.14(-12.07%)
Dec 19, 2017 1.160 1.210 1.110 1.160 2,041,390 -0.04(-3.33%)
Dec 18, 2017 1.200 1.219 1.130 1.200 3,754,697 -0.02(-1.64%)
Dec 15, 2017 1.190 1.380 1.110 1.220 19,337,472 +0.21(+20.79%)
Dec 14, 2017 1.020 1.020 0.9900 1.010 461,801 -0.01(-0.98%)
Dec 13, 2017 1.040 1.040 0.9800 1.020 804,392 +0.00(+0.00%)
Dec 12, 2017 1.020 1.050 1.010 1.020 364,017 +0.01(+0.99%)
Dec 11, 2017 1.040 1.070 1.000 1.010 710,589 -0.03(-2.88%)
Dec 08, 2017 1.000 1.060 1.000 1.040 937,450 +0.04(+4.00%)
Dec 07, 2017 1.080 1.090 0.9800 1.000 2,403,783 -0.15(-13.04%)
Dec 06, 2017 1.200 1.200 1.100 1.150 1,440,722 -0.04(-3.36%)
Dec 05, 2017 1.170 1.250 1.100 1.190 1,052,525 +0.03(+2.59%)
Dec 04, 2017 1.260 1.320 1.130 1.160 2,302,410 -0.11(-8.66%)
Dec 01, 2017 1.320 1.320 1.240 1.270 1,186,180 -0.05(-3.79%)
Nov 30, 2017 1.300 1.350 1.260 1.320 2,226,809 +0.07(+5.18%)
Nov 29, 2017 1.300 1.310 1.160 1.255 2,599,126 -0.06(-4.20%)
Nov 28, 2017 1.340 1.360 1.200 1.310 7,417,797 +0.11(+9.17%)
Nov 27, 2017 1.254 1.070 1.200 3,502,652 +0.07(+6.19%)
Nov 24, 2017 1.000 1.150 0.9900 1.130 2,289,848 +0.12(+11.88%)
Nov 22, 2017 1.020 1.020 0.9803 1.010 991,437 +0.01(+1.00%)
Nov 21, 2017 1.000 1.030 0.9800 1.000 1,460,760 -0.02(-1.96%)
Nov 20, 2017 1.060 1.060 0.9700 1.020 2,748,451 +0.02(+1.49%)
Nov 17, 2017 1.280 1.300 0.9500 1.005 9,932,429 -0.15(-12.61%)
Nov 16, 2017 0.8500 1.570 0.8302 1.150 11,100,051 +0.32(+38.55%)
Nov 15, 2017 0.8307 0.8499 0.8008 0.8300 450,529 -0.02(-2.67%)
Nov 14, 2017 0.8501 0.8900 0.8210 0.8528 477,265 -0.01(-1.41%)
Nov 13, 2017 0.8865 0.9000 0.8600 0.8650 372,243 +0.00(+0.21%)
Nov 10, 2017 0.9000 0.9000 0.8501 0.8632 538,606 -0.04(-4.09%)
Nov 09, 2017 0.8900 0.9100 0.8500 0.9000 756,691 -0.02(-2.39%)
Nov 08, 2017 1.000 1.000 0.9116 0.9220 648,453 -0.04(-4.16%)
Nov 07, 2017 1.020 1.040 0.9500 0.9620 600,174 -0.06(-5.69%)
Nov 06, 2017 1.000 1.060 0.9800 1.020 1,184,566 +0.07(+7.81%)
Nov 03, 2017 0.9600 0.9891 0.9300 0.9461 337,258 -0.01(-1.55%)
Nov 02, 2017 0.9300 1.020 0.9100 0.9610 679,822 +0.02(+2.34%)
Nov 01, 2017 0.9900 0.9800 0.9250 0.9390 758,848 -0.04(-4.18%)
Oct 31, 2017 1.020 1.020 0.9700 0.9800 472,766 -0.02(-1.98%)
Oct 30, 2017 1.030 1.030 0.9710 0.9998 769,842 -0.02(-1.50%)
Oct 27, 2017 1.120 1.150 1.000 1.015 784,034 -0.07(-6.02%)
Oct 26, 2017 1.120 1.160 1.070 1.080 961,038 -0.02(-1.82%)
Oct 25, 2017 1.070 1.170 1.030 1.100 1,018,236 +0.03(+2.80%)
Oct 24, 2017 1.050 1.140 0.9900 1.070 966,485 +0.05(+4.90%)
Oct 23, 2017 1.060 1.070 1.000 1.020 344,589 -0.04(-3.77%)
Oct 20, 2017 1.050 1.080 0.9726 1.060 780,177 +0.01(+0.95%)
Oct 19, 2017 1.070 1.080 1.020 1.050 399,665 -0.02(-1.87%)
Oct 18, 2017 1.080 1.100 1.030 1.070 416,513 +0.00(+0.00%)
Oct 17, 2017 1.050 1.100 1.010 1.070 549,552 +0.03(+2.88%)
Oct 16, 2017 1.140 1.140 1.040 1.040 1,020,502 -0.10(-8.77%)
Oct 13, 2017 1.150 1.190 1.050 1.140 2,089,217 +0.00(+0.00%)
Oct 12, 2017 1.180 1.220 1.130 1.140 590,441 -0.04(-3.39%)
Oct 11, 2017 1.220 1.260 1.170 1.180 380,925 -0.03(-2.48%)
Oct 10, 2017 1.230 1.270 1.200 1.210 261,150 -0.02(-1.63%)
Oct 09, 2017 1.260 1.350 1.230 1.230 314,074 -0.02(-1.60%)
Oct 06, 2017 1.220 1.250 1.220 1.250 222,685 +0.03(+2.46%)
Oct 05, 2017 1.240 1.270 1.180 1.220 458,392 +0.00(+0.00%)
Oct 04, 2017 1.290 1.335 1.230 1.220 477,711 -0.08(-6.15%)
Oct 03, 2017 1.310 1.320 1.270 1.300 160,318 +0.01(+0.78%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.