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 (%)
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%)
May 01, 2017 3.810 3.830 3.615 3.670 212,586 -0.15(-3.93%)
Apr 28, 2017 4.080 4.110 3.800 3.820 398,383 -0.26(-6.37%)
Apr 27, 2017 4.220 4.250 4.000 4.080 194,557 -0.13(-3.09%)
Apr 26, 2017 4.240 4.300 4.160 4.210 161,486 -0.02(-0.47%)
Apr 25, 2017 4.390 4.480 4.210 4.230 172,707 -0.11(-2.53%)
Apr 24, 2017 4.290 4.450 4.220 4.340 414,136 +0.10(+2.36%)
Apr 21, 2017 4.210 4.400 4.170 4.240 143,706 +0.02(+0.47%)
Apr 20, 2017 4.410 4.415 4.170 4.220 176,037 -0.16(-3.65%)
Apr 19, 2017 4.430 4.530 4.355 4.380 159,589 -0.01(-0.23%)
Apr 18, 2017 4.460 4.540 4.290 4.390 169,658 -0.01(-0.23%)
Apr 17, 2017 4.230 4.500 4.230 4.400 150,804 +0.17(+4.02%)
Apr 13, 2017 4.190 4.295 4.080 4.230 257,019 +0.07(+1.68%)
Apr 12, 2017 4.400 4.440 4.160 4.160 231,515 -0.22(-5.02%)
Apr 11, 2017 4.450 4.480 4.350 4.380 162,214 -0.09(-2.01%)
Apr 10, 2017 4.500 4.610 4.400 4.470 304,845 -0.02(-0.45%)
Apr 07, 2017 4.520 4.600 4.460 4.490 166,945 -0.09(-1.97%)
Apr 06, 2017 4.420 4.590 4.330 4.580 208,073 +0.10(+2.23%)
Apr 05, 2017 4.710 4.756 4.480 4.480 288,156 -0.17(-3.66%)
Apr 04, 2017 4.820 4.910 4.600 4.650 295,485 -0.23(-4.71%)
Apr 03, 2017 5.100 5.104 4.860 4.880 279,020 -0.22(-4.31%)
Mar 31, 2017 5.100 5.200 5.050 5.100 201,309 -0.01(-0.20%)
Mar 30, 2017 5.170 5.245 5.100 5.110 238,036 +0.01(+0.20%)
Mar 29, 2017 5.000 5.600 4.890 5.100 1,055,840 +0.26(+5.37%)
Mar 28, 2017 4.820 4.865 4.700 4.840 98,902 +0.01(+0.21%)
Mar 27, 2017 4.670 4.900 4.670 4.830 181,130 +0.05(+1.05%)
Mar 24, 2017 4.750 4.900 4.700 4.780 277,662 +0.01(+0.21%)
Mar 23, 2017 4.710 4.940 4.690 4.770 489,902 +0.15(+3.25%)
Mar 22, 2017 4.600 4.695 4.560 4.620 168,111 +0.00(+0.00%)
Mar 21, 2017 4.820 4.827 4.601 4.620 216,219 -0.15(-3.14%)
Mar 20, 2017 4.750 4.820 4.680 4.770 169,455 +0.03(+0.63%)
Mar 17, 2017 4.760 4.820 4.580 4.740 261,480 -0.06(-1.25%)
Mar 16, 2017 4.820 4.870 4.650 4.800 245,571 +0.01(+0.21%)
Mar 15, 2017 4.600 4.835 4.570 4.790 352,656 +0.21(+4.59%)
Mar 14, 2017 4.710 4.720 4.540 4.580 372,441 -0.12(-2.55%)
Mar 13, 2017 4.660 4.740 4.600 4.700 227,796 +0.03(+0.64%)
Mar 10, 2017 4.680 4.739 4.500 4.670 233,602 +0.08(+1.74%)
Mar 09, 2017 4.700 4.990 4.500 4.590 360,969 -0.03(-0.65%)
Mar 08, 2017 4.690 4.827 4.600 4.620 171,110 +0.00(+0.00%)
Mar 07, 2017 4.820 4.820 4.560 4.620 242,380 -0.22(-4.55%)
Mar 06, 2017 4.950 4.950 4.820 4.840 149,680 -0.14(-2.81%)
Mar 03, 2017 5.010 5.230 4.950 4.980 189,350 -0.03(-0.60%)
Mar 02, 2017 5.000 5.110 5.000 5.010 178,873 +0.00(+0.00%)
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.