Recent Quotes (30 days)

You have no recent quotes
chg | %

Egalet Corp historical prices

   Watch this stock

Historical chart

    8.94 
    7.43 
    5.93 
 Jan 21, 2016 Jan 18, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 18, 2017 5.24 5.65 5.06 5.13 1,587,527
Jan 17, 2017 5.74 5.84 5.28 5.34 1,153,950
Jan 13, 2017 6.00 6.10 5.86 5.90 657,500
Jan 12, 2017 6.09 6.25 5.75 6.08 1,051,575
Jan 11, 2017 6.56 6.56 5.65 5.99 1,984,280
Jan 10, 2017 7.35 7.36 6.13 6.52 5,018,156
Jan 9, 2017 7.90 10.00 7.40 8.38 7,378,963
Jan 6, 2017 7.98 8.01 7.70 7.90 438,619
Jan 5, 2017 8.11 8.15 7.82 7.98 380,070
Jan 4, 2017 7.90 8.25 7.90 8.12 429,559
Jan 3, 2017 7.65 7.99 7.64 7.96 408,466
Dec 30, 2016 7.99 8.03 7.51 7.65 546,491
Dec 29, 2016 8.42 8.49 7.88 7.94 665,415
Dec 28, 2016 8.61 8.70 8.40 8.42 653,037
Dec 27, 2016 8.50 8.84 8.37 8.61 494,731
Dec 23, 2016 8.05 8.49 8.01 8.45 559,869
Dec 22, 2016 8.55 8.55 8.08 8.12 597,393
Dec 21, 2016 8.72 9.00 8.23 8.54 937,476
Dec 20, 2016 8.40 9.40 8.40 8.64 1,725,767
Dec 19, 2016 8.16 8.44 7.95 8.30 1,328,567
Dec 16, 2016 7.02 8.36 7.00 7.89 3,277,123
Dec 15, 2016 7.20 7.36 6.85 7.01 580,047
Dec 14, 2016 7.55 7.60 6.80 7.17 827,707
Dec 13, 2016 8.16 8.30 7.55 7.72 721,607
Dec 12, 2016 8.83 8.98 8.10 8.13 852,042
Dec 9, 2016 8.39 8.80 8.36 8.77 671,403
Dec 8, 2016 8.12 8.49 7.95 8.30 750,284
Dec 7, 2016 8.08 8.16 7.65 8.00 588,886
Dec 6, 2016 7.84 8.47 7.76 8.11 789,892
Dec 5, 2016 7.41 7.94 7.36 7.73 661,941