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 (%)
Feb 28, 2018 0.7800 0.7850 0.7298 0.7560 550,773 +0.04(+5.00%)
Feb 27, 2018 0.7900 0.7949 0.7200 0.7200 296,872 -0.06(-7.46%)
Feb 26, 2018 0.7197 0.7798 0.7100 0.7780 494,821 +0.06(+8.10%)
Feb 23, 2018 0.7100 0.7217 0.6710 0.7197 582,761 +0.01(+0.85%)
Feb 22, 2018 0.7136 662,014 -0.05(-6.11%)
Feb 21, 2018 0.8100 0.8100 0.7500 0.7600 446,599 -0.05(-5.59%)
Feb 20, 2018 0.8000 0.8050 0.7600 0.8050 397,924 +0.02(+2.73%)
Feb 16, 2018 0.7836 0.7836 0.7836 0 -0.01(-0.73%)
Feb 15, 2018 0.8014 0.8189 0.7501 0.7894 434,661 -0.02(-1.90%)
Feb 14, 2018 0.8200 0.8300 0.7705 0.8047 625,055 -0.01(-0.94%)
Feb 13, 2018 0.8400 0.8485 0.8008 0.8123 232,987 -0.03(-3.30%)
Feb 12, 2018 0.8064 0.8500 0.7966 0.8400 358,747 +0.02(+2.75%)
Feb 09, 2018 0.8300 0.8349 0.7893 0.8175 884,394 -0.00(-0.26%)
Feb 08, 2018 0.8900 0.9000 0.8006 0.8196 816,863 -0.06(-6.86%)
Feb 07, 2018 0.8900 0.8900 0.8605 0.8800 578,535 -0.02(-2.22%)
Feb 06, 2018 0.8400 0.9000 0.8400 0.9000 686,338 +0.03(+3.39%)
Feb 05, 2018 0.9150 0.9200 0.8700 0.8705 519,943 -0.04(-4.86%)
Feb 02, 2018 0.9300 0.9398 0.9000 0.9150 498,941 -0.00(-0.49%)
Feb 01, 2018 0.9500 0.9513 0.9000 0.9195 482,468 -0.03(-2.99%)
Jan 31, 2018 0.9400 0.9800 0.9400 0.9478 340,649 +0.01(+0.83%)
Jan 30, 2018 0.9800 0.9800 0.9312 0.9400 464,663 -0.04(-3.96%)
Jan 29, 2018 0.9410 0.9900 0.9389 0.9788 943,878 +0.03(+3.62%)
Jan 26, 2018 0.9300 0.9600 0.9101 0.9446 771,252 +0.01(+1.57%)
Jan 25, 2018 0.9921 1.000 0.9300 0.9300 869,401 -0.06(-6.02%)
Jan 24, 2018 1.050 1.050 0.9700 0.9896 629,945 -0.05(-4.85%)
Jan 23, 2018 1.000 1.060 1.000 1.040 1,102,615 +0.04(+4.39%)
Jan 22, 2018 0.9607 1.010 0.9401 0.9963 701,850 +0.03(+3.35%)
Jan 19, 2018 0.8865 0.9700 0.8800 0.9640 600,974 +0.05(+5.93%)
Jan 18, 2018 0.9570 0.9700 0.8800 0.9100 2,051,703 -0.05(-5.70%)
Jan 17, 2018 1.000 1.010 0.9500 0.9650 1,095,831 -0.05(-4.46%)
Jan 16, 2018 1.040 1.060 0.9800 1.010 977,506 -0.03(-2.88%)
Jan 12, 2018 1.040 1.040 1.040 0 -0.04(-3.70%)
Jan 11, 2018 1.050 1.080 1.030 1.080 524,707 +0.01(+0.93%)
Jan 10, 2018 1.040 1.050 1.020 1.070 714,713 +0.04(+3.88%)
Jan 09, 2018 1.030 1.050 1.020 1.030 640,241 -0.02(-1.90%)
Jan 08, 2018 1.080 1.090 1.020 1.050 601,526 -0.03(-2.78%)
Jan 05, 2018 1.150 1.150 1.060 1.080 1,138,666 -0.06(-5.26%)
Jan 04, 2018 1.070 1.150 1.060 1.140 2,072,209 +0.07(+6.54%)
Jan 03, 2018 1.070 1.090 1.050 1.070 2,415,029 +0.04(+3.88%)
Jan 02, 2018 1.000 1.040 0.9166 1.030 3,083,159 +0.03(+3.00%)
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%)
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.