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 (%)
Aug 31, 2017 1.170 1.240 1.160 1.210 271,817 +0.04(+3.42%)
Aug 30, 2017 1.170 1.250 1.160 1.170 261,044 -0.02(-1.68%)
Aug 29, 2017 1.130 1.200 1.130 1.190 226,982 +0.04(+3.48%)
Aug 28, 2017 1.160 1.180 1.130 1.150 195,760 +0.00(+0.00%)
Aug 25, 2017 1.100 1.200 1.070 1.150 312,834 +0.07(+6.48%)
Aug 24, 2017 1.060 1.130 1.060 1.080 192,165 +0.01(+0.93%)
Aug 23, 2017 1.080 1.100 1.060 1.070 211,935 -0.01(-0.93%)
Aug 22, 2017 1.100 1.109 1.080 1.080 162,498 -0.01(-0.92%)
Aug 21, 2017 1.130 1.137 1.080 1.090 266,482 -0.03(-2.68%)
Aug 18, 2017 1.110 1.160 1.110 1.120 249,385 +0.01(+0.90%)
Aug 17, 2017 1.100 1.130 1.100 1.110 254,150 +0.01(+0.91%)
Aug 16, 2017 1.100 1.150 1.100 1.100 327,357 +0.00(+0.00%)
Aug 15, 2017 1.130 1.140 1.080 1.100 405,427 -0.02(-1.79%)
Aug 14, 2017 1.120 1.280 1.090 1.120 2,120,901 +0.10(+9.80%)
Aug 11, 2017 1.060 1.080 1.010 1.020 532,361 -0.04(-3.77%)
Aug 10, 2017 1.110 1.220 1.050 1.060 821,689 -0.09(-7.83%)
Aug 09, 2017 1.160 1.160 1.100 1.150 418,045 -0.01(-0.86%)
Aug 08, 2017 1.200 1.240 1.150 1.160 328,500 -0.03(-2.52%)
Aug 07, 2017 1.150 1.200 1.110 1.190 267,136 +0.08(+7.21%)
Aug 04, 2017 1.190 1.210 1.110 1.110 328,615 -0.10(-8.26%)
Aug 03, 2017 1.160 1.240 1.080 1.210 809,264 +0.05(+4.31%)
Aug 02, 2017 1.180 1.200 1.160 1.160 626,037 -0.06(-4.92%)
Aug 01, 2017 1.340 1.340 1.170 1.220 936,104 -0.10(-7.58%)
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%)
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.