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 (%)
Jul 31, 2017 1.370 1.405 1.310 1.320 600,691 -0.02(-1.49%)
Jul 28, 2017 1.440 1.480 1.340 1.340 979,867 -0.09(-6.29%)
Jul 27, 2017 1.480 1.480 1.410 1.430 567,568 -0.05(-3.38%)
Jul 26, 2017 1.460 1.488 1.440 1.480 343,809 +0.03(+2.07%)
Jul 25, 2017 1.410 1.460 1.390 1.450 687,668 +0.04(+2.84%)
Jul 24, 2017 1.400 1.410 1.360 1.410 647,822 +0.03(+2.17%)
Jul 21, 2017 1.430 1.450 1.350 1.380 518,540 -0.06(-4.17%)
Jul 20, 2017 1.420 1.460 1.420 1.440 230,168 +0.02(+1.41%)
Jul 19, 2017 1.470 1.480 1.420 1.420 285,930 -0.03(-2.07%)
Jul 18, 2017 1.460 1.489 1.400 1.450 422,026 +0.01(+0.69%)
Jul 17, 2017 1.430 1.480 1.430 1.440 535,189 +0.00(+0.00%)
Jul 14, 2017 1.500 1.520 1.430 1.440 526,780 -0.05(-3.36%)
Jul 13, 2017 1.350 1.510 1.350 1.490 828,462 +0.13(+9.56%)
Jul 12, 2017 1.470 1.490 1.320 1.360 1,048,153 -0.13(-8.72%)
Jul 11, 2017 1.420 1.490 1.350 1.490 738,841 +0.08(+5.67%)
Jul 10, 2017 1.550 1.560 1.330 1.410 1,455,865 -0.16(-10.19%)
Jul 07, 2017 1.600 1.620 1.550 1.570 939,783 -0.06(-3.68%)
Jul 06, 2017 1.630 1.650 1.540 1.630 5,691,906 -0.91(-35.83%)
Jul 05, 2017 2.420 2.590 2.420 2.540 341,114 +0.15(+6.28%)
Jul 03, 2017 2.370 2.420 2.350 2.390 77,876 +0.02(+0.84%)
Jun 30, 2017 2.460 2.490 2.340 2.370 179,325 -0.06(-2.47%)
Jun 29, 2017 2.500 2.590 2.380 2.430 183,599 -0.08(-3.19%)
Jun 28, 2017 2.430 2.545 2.430 2.510 213,391 +0.06(+2.45%)
Jun 27, 2017 2.450 2.530 2.430 2.450 198,710 +0.00(+0.00%)
Jun 26, 2017 2.270 2.510 2.270 2.450 534,376 +0.22(+9.87%)
Jun 23, 2017 2.390 2.210 2.230 2,607,756 -0.03(-1.33%)
Jun 22, 2017 2.300 2.390 2.220 2.260 684,840 -0.08(-3.42%)
Jun 21, 2017 2.400 2.480 2.270 2.340 462,753 -0.02(-0.85%)
Jun 20, 2017 2.470 2.624 2.232 2.360 1,409,009 -0.51(-17.77%)
Jun 19, 2017 2.810 2.950 2.700 2.870 576,281 +0.10(+3.61%)
Jun 16, 2017 2.600 2.850 2.560 2.770 667,253 +0.13(+4.92%)
Jun 15, 2017 2.600 2.750 2.570 2.640 281,456 -0.01(-0.38%)
Jun 14, 2017 2.610 2.699 2.529 2.650 194,795 +0.02(+0.76%)
Jun 13, 2017 2.570 2.680 2.480 2.630 235,963 +0.04(+1.54%)
Jun 12, 2017 2.480 2.650 2.480 2.590 461,478 -0.03(-1.15%)
Jun 09, 2017 2.450 2.620 2.350 2.620 1,065,170 +0.24(+10.08%)
Jun 08, 2017 2.530 2.530 2.302 2.380 418,569 -0.18(-7.03%)
Jun 07, 2017 2.750 2.770 2.440 2.560 1,091,738 -0.19(-6.91%)
Jun 06, 2017 3.190 3.470 2.660 2.750 8,610,953 +0.40(+17.02%)
Jun 05, 2017 2.590 2.610 2.340 2.350 369,488 -0.13(-5.24%)
Jun 02, 2017 2.140 2.520 2.140 2.480 482,776 +0.34(+15.89%)
Jun 01, 2017 2.130 2.200 2.040 2.140 551,231 +0.00(+0.00%)
May 31, 2017 2.220 2.270 2.030 2.140 543,996 -0.14(-6.14%)
May 30, 2017 2.630 2.630 2.260 2.280 552,113 -0.37(-13.96%)
May 26, 2017 2.610 2.689 2.570 2.650 241,761 +0.02(+0.76%)
May 25, 2017 2.840 2.840 2.570 2.630 435,003 -0.21(-7.39%)
May 24, 2017 2.790 2.890 2.750 2.840 224,945 +0.04(+1.43%)
May 23, 2017 2.870 2.870 2.750 2.800 183,730 -0.08(-2.78%)
May 22, 2017 2.900 2.928 2.850 2.880 175,882 +0.00(+0.00%)
May 19, 2017 2.960 3.000 2.830 2.880 274,200 -0.07(-2.37%)
May 18, 2017 2.940 3.000 2.910 2.950 159,838 +0.00(+0.00%)
May 17, 2017 2.870 3.010 2.815 2.950 525,821 +0.04(+1.37%)
May 16, 2017 2.970 3.000 2.810 2.910 363,932 -0.01(-0.34%)
May 15, 2017 3.130 3.370 2.900 2.920 842,013 -0.11(-3.63%)
May 12, 2017 2.930 3.090 2.760 3.030 950,756 +0.28(+10.18%)
May 11, 2017 2.940 2.990 2.710 2.750 595,609 -0.25(-8.33%)
May 10, 2017 2.700 3.230 2.620 3.000 655,954 +0.04(+1.35%)
May 09, 2017 2.930 3.056 2.900 2.960 207,676 -0.07(-2.31%)
May 08, 2017 3.010 3.100 2.950 3.030 529,740 +0.05(+1.68%)
May 05, 2017 3.050 3.050 2.890 2.980 212,481 -0.03(-1.00%)
May 04, 2017 3.090 3.130 2.990 3.010 296,828 -0.06(-1.95%)
May 03, 2017 3.300 3.340 2.950 3.070 495,757 -0.27(-8.08%)
May 02, 2017 3.690 3.700 3.320 3.340 475,673 -0.33(-8.99%)
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.