Skip to main content
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, 2018 0.4600 0.4650 0.4443 0.4591 229,482 +0.02(+3.77%)
May 30, 2018 0.4500 0.4648 0.4424 0.4424 294,410 -0.02(-4.20%)
May 29, 2018 0.4975 0.5000 0.4171 0.4618 615,801 -0.03(-5.54%)
May 25, 2018 0.4889 0.4889 0.4889 0 -0.01(-1.75%)
May 24, 2018 0.5000 0.5000 0.4900 0.4976 166,198 +0.00(+0.08%)
May 23, 2018 0.5000 0.5150 0.4837 0.4972 326,738 -0.01(-1.86%)
May 22, 2018 0.5000 0.5098 0.4900 0.5066 313,976 +0.01(+1.91%)
May 21, 2018 0.5300 0.5300 0.4800 0.4971 391,723 -0.02(-3.29%)
May 18, 2018 0.5038 0.5200 0.4951 0.5140 324,235 +0.02(+3.28%)
May 17, 2018 0.5300 0.5300 0.4752 0.4977 1,054,831 +0.00(+0.34%)
May 16, 2018 0.5650 0.5740 0.4910 0.4960 2,244,590 -0.07(-11.68%)
May 15, 2018 0.6066 0.6066 0.5500 0.5616 970,152 -0.04(-7.10%)
May 14, 2018 0.6450 0.6450 0.5701 0.6045 846,789 -0.02(-3.43%)
May 11, 2018 0.6700 0.7000 0.6035 0.6260 641,956 -0.03(-4.22%)
May 10, 2018 0.7300 0.7300 0.6330 0.6536 1,550,887 -0.07(-9.69%)
May 09, 2018 0.7100 0.7400 0.7100 0.7237 363,883 +0.02(+2.59%)
May 08, 2018 0.7200 0.7498 0.6600 0.7054 883,930 -0.03(-3.97%)
May 07, 2018 0.7500 0.7693 0.7200 0.7346 740,344 +0.01(+2.03%)
May 04, 2018 0.7212 0.7300 0.6744 0.7200 341,988 -0.00(-0.17%)
May 03, 2018 0.7300 0.7300 0.7100 0.7212 347,488 -0.01(-1.21%)
May 02, 2018 0.7293 0.7349 0.7100 0.7300 808,709 +0.03(+4.58%)
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.