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 (%)
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%)
Mar 02, 2015 15.17 15.50 14.54 15.33 43,699 +0.32(+2.13%)
Feb 27, 2015 15.50 16.00 14.97 15.01 84,001 +0.03(+0.20%)
Feb 26, 2015 14.41 14.99 13.52 14.98 55,981 +0.70(+4.90%)
Feb 25, 2015 14.00 14.83 13.41 14.28 84,070 +0.44(+3.18%)
Feb 24, 2015 13.48 13.92 12.42 13.84 106,847 +0.46(+3.44%)
Feb 23, 2015 14.50 14.50 12.76 13.38 111,051 -1.12(-7.72%)
Feb 20, 2015 11.37 14.94 11.37 14.50 262,522 +3.29(+29.35%)
Feb 19, 2015 11.08 11.48 10.99 11.21 20,784 +0.00(+0.00%)
Feb 18, 2015 11.85 11.88 11.02 11.21 42,603 -0.63(-5.32%)
Feb 17, 2015 10.67 11.90 10.55 11.84 88,396 +1.24(+11.70%)
Feb 13, 2015 10.00 10.60 10.60 10.60 25,200 +0.58(+5.79%)
Feb 12, 2015 10.28 10.28 9.760 10.02 43,383 -0.03(-0.30%)
Feb 11, 2015 10.00 10.41 9.608 10.05 42,387 +0.06(+0.60%)
Feb 10, 2015 10.37 10.55 9.840 9.990 59,473 -0.26(-2.54%)
Feb 09, 2015 9.610 10.79 9.610 10.25 50,884 +0.66(+6.88%)
Feb 06, 2015 9.380 9.640 9.370 9.590 11,495 +0.16(+1.70%)
Feb 05, 2015 9.910 10.36 9.250 9.430 63,791 -0.52(-5.23%)
Feb 04, 2015 9.260 11.25 9.040 9.950 190,734 +0.85(+9.34%)
Feb 03, 2015 8.570 9.160 8.570 9.100 56,318 +0.42(+4.84%)
Feb 02, 2015 8.550 8.810 8.510 8.680 32,045 -0.07(-0.80%)
Jan 30, 2015 9.000 9.070 8.730 8.750 36,745 -0.15(-1.69%)
Jan 29, 2015 9.070 9.070 8.500 8.900 89,156 -0.17(-1.87%)
Jan 28, 2015 8.970 9.440 8.920 9.070 68,343 +0.09(+1.00%)
Jan 27, 2015 8.250 9.390 7.940 8.980 191,746 +0.62(+7.42%)
Jan 26, 2015 8.970 8.970 7.950 8.360 133,269 -0.18(-2.11%)
Jan 23, 2015 6.400 10.32 6.200 8.540 428,967 +2.43(+39.77%)
Jan 22, 2015 5.230 7.140 5.080 6.110 198,153 +1.18(+23.94%)
Jan 21, 2015 4.984 4.990 4.910 4.930 19,770 +0.02(+0.41%)
Jan 20, 2015 4.930 4.986 4.830 4.910 8,958 -0.02(-0.41%)
Jan 16, 2015 4.920 4.970 4.820 4.930 6,646 -0.02(-0.40%)
Jan 15, 2015 4.990 4.990 4.820 4.950 20,581 -0.01(-0.20%)
Jan 14, 2015 4.970 5.000 4.900 4.960 2,327 -0.01(-0.20%)
Jan 13, 2015 4.960 4.970 4.810 4.970 8,722 +0.12(+2.47%)
Jan 12, 2015 4.970 4.970 4.810 4.850 4,180 -0.11(-2.22%)
Jan 09, 2015 4.950 5.010 4.900 4.960 13,929 -0.03(-0.60%)
Jan 08, 2015 5.060 5.090 4.930 4.990 8,484 +0.02(+0.40%)
Jan 07, 2015 4.980 4.990 4.840 4.970 2,930 -0.03(-0.60%)
Jan 06, 2015 5.010 5.120 4.860 5.000 14,376 +0.01(+0.20%)
Jan 05, 2015 5.090 5.180 4.910 4.990 9,900 -0.19(-3.67%)
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.